Siemens Ag ADR (OP: SIEGY )

83.04 USD -0.68 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 84.13 84.21 82.32 83.04 110,928 -0.71(-0.85%)
Dec 02, 2021 83.01 84.07 82.71 83.75 236,565 +1.72(+2.09%)
Dec 01, 2021 82.93 83.94 81.59 82.03 146,363 +1.99(+2.49%)
Nov 30, 2021 81.42 81.65 79.20 80.04 247,546 -1.63(-2.00%)
Nov 29, 2021 82.35 82.35 80.86 81.67 225,175 -0.42(-0.51%)
Nov 26, 2021 83.38 83.47 81.85 82.09 77,928 -2.83(-3.33%)
Nov 24, 2021 84.80 85.23 84.65 84.92 171,772 -1.18(-1.37%)
Nov 23, 2021 87.51 87.51 86.01 86.10 121,596 -1.44(-1.64%)
Nov 22, 2021 88.14 88.20 87.38 87.54 95,719 +0.22(+0.25%)
Nov 19, 2021 87.96 88.03 87.12 87.32 148,140 -0.64(-0.73%)
Nov 18, 2021 88.29 88.11 87.95 87.96 233,156 +0.11(+0.13%)
Nov 17, 2021 87.75 87.88 87.30 87.85 89,665 +1.07(+1.23%)
Nov 16, 2021 86.31 87.22 86.28 86.78 128,306 +1.17(+1.37%)
Nov 15, 2021 84.99 85.95 84.73 85.61 239,711 +0.50(+0.59%)
Nov 12, 2021 84.91 85.34 84.68 85.11 117,501 -1.50(-1.73%)
Nov 11, 2021 86.93 87.06 86.38 86.61 70,087 +2.71(+3.23%)
Nov 10, 2021 84.61 83.90 83.90 108,634 -0.69(-0.82%)
Nov 09, 2021 85.35 85.50 84.33 84.59 111,962 -0.21(-0.25%)
Nov 08, 2021 84.57 84.91 84.53 84.80 121,584 +0.60(+0.71%)
Nov 05, 2021 83.46 84.44 83.30 84.20 178,459 -0.35(-0.41%)
Nov 04, 2021 84.46 84.63 84.19 84.55 240,390 +0.33(+0.39%)
Nov 03, 2021 83.52 84.25 83.17 84.22 129,614 +0.18(+0.21%)
Nov 02, 2021 83.70 84.32 83.70 84.04 100,919 +2.14(+2.61%)
Nov 01, 2021 81.62 81.93 81.14 81.90 143,200 +0.21(+0.26%)
Oct 29, 2021 81.15 81.70 80.97 81.69 111,649 -0.10(-0.12%)
Oct 28, 2021 81.20 81.94 81.14 81.79 132,857 +0.26(+0.32%)
Oct 27, 2021 81.87 82.21 81.47 81.53 130,550 -0.42(-0.51%)
Oct 26, 2021 82.38 81.95 88,889 +0.93(+1.15%)
Oct 25, 2021 80.60 81.02 80.50 81.02 200,356 -0.32(-0.39%)
Oct 22, 2021 81.05 81.69 81.05 81.34 178,195 +0.44(+0.54%)
Oct 21, 2021 81.14 81.23 80.63 80.90 80,253 -1.92(-2.32%)
Oct 20, 2021 82.88 83.16 82.61 82.82 87,933 +1.02(+1.25%)
Oct 19, 2021 81.41 81.93 81.33 81.80 60,190 +0.51(+0.63%)
Oct 18, 2021 81.15 81.36 80.66 81.29 292,220 -0.62(-0.76%)
Oct 15, 2021 81.55 82.08 81.31 81.92 89,924 -0.07(-0.09%)
Oct 14, 2021 81.49 82.12 81.25 81.99 132,836 +2.37(+2.98%)
Oct 13, 2021 79.26 79.70 78.95 79.62 68,013 +1.09(+1.39%)
Oct 12, 2021 78.55 78.84 78.28 78.53 191,669 -0.06(-0.08%)
Oct 11, 2021 78.82 79.16 78.55 78.59 81,005 -1.16(-1.45%)
Oct 08, 2021 79.88 79.97 79.52 79.75 144,777 +0.37(+0.47%)
Oct 07, 2021 78.62 79.85 78.57 79.38 168,685 +0.75(+0.95%)
Oct 06, 2021 78.00 78.69 77.71 78.63 127,001 -1.27(-1.59%)
Oct 05, 2021 79.17 80.21 79.00 79.90 112,632 +0.60(+0.76%)
Oct 04, 2021 80.07 80.10 78.85 79.30 200,512 -1.26(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.