Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siemens Ag (OP: SMAWF )

186.58 +0.23 (+0.13%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 133.76 134.78 133.76 134.35 50,523 +5.05(+3.91%)
Feb 25, 2011 129.49 129.56 129.30 129.30 400 +0.54(+0.42%)
Feb 24, 2011 128.99 128.99 128.76 128.76 285 -1.94(-1.48%)
Feb 22, 2011 130.70 130.70 130.70 0 -3.18(-2.38%)
Feb 18, 2011 133.88 133.88 133.88 133.88 100 +1.66(+1.26%)
Feb 17, 2011 131.81 132.23 131.81 132.22 900 +2.21(+1.70%)
Feb 16, 2011 130.01 130.01 130.01 130.01 230,768 +1.71(+1.33%)
Feb 15, 2011 127.60 128.29 127.60 128.29 1,355 +0.28(+0.22%)
Feb 14, 2011 128.01 128.01 128.01 128.01 229 -0.44(-0.34%)
Feb 11, 2011 128.45 128.45 128.45 128.45 100 -0.11(-0.09%)
Feb 09, 2011 128.56 128.56 128.56 0 +0.14(+0.11%)
Feb 08, 2011 127.36 128.42 127.36 128.42 460 +1.62(+1.28%)
Feb 04, 2011 126.80 126.80 126.80 0 -2.40(-1.86%)
Feb 02, 2011 129.20 129.20 129.20 0 -2.79(-2.11%)
Feb 01, 2011 130.95 131.99 130.95 131.99 600 +3.79(+2.96%)
Jan 31, 2011 128.20 128.20 128.20 128.20 160 +1.00(+0.79%)
Jan 28, 2011 127.80 127.80 126.67 127.20 709 -3.25(-2.49%)
Jan 27, 2011 129.45 130.45 129.45 130.45 700 +1.35(+1.05%)
Jan 26, 2011 128.95 129.50 128.60 129.10 120,855 +2.19(+1.73%)
Jan 25, 2011 128.39 128.39 126.78 126.91 700 +4.32(+3.52%)
Jan 20, 2011 122.59 122.59 122.59 0 -0.41(-0.33%)
Jan 19, 2011 123.00 123.00 123.00 123.00 100 -0.05(-0.04%)
Jan 18, 2011 122.50 123.05 122.50 123.05 600 +0.80(+0.65%)
Jan 13, 2011 122.25 122.25 122.25 122.25 0 +0.54(+0.44%)
Jan 12, 2011 121.71 121.71 121.71 121.71 100 +3.46(+2.93%)
Jan 11, 2011 118.30 118.35 118.25 118.25 910 +2.30(+1.98%)
Jan 10, 2011 114.60 115.95 114.60 115.95 61,400 -0.03(-0.03%)
Jan 07, 2011 115.98 115.98 115.98 115.98 100 -1.12(-0.96%)
Jan 06, 2011 117.10 117.10 117.10 117.10 200 -2.30(-1.93%)
Jan 05, 2011 119.55 120.00 119.40 119.40 550 -5.02(-4.03%)
Jan 04, 2011 124.42 124.42 124.42 124.42 100 -0.73(-0.58%)
Jan 03, 2011 125.65 125.65 125.15 125.15 1,600 +2.15(+1.75%)
Dec 31, 2010 123.00 123.00 123.00 123.00 470 -0.10(-0.08%)
Dec 30, 2010 123.16 123.42 123.10 123.10 125,949 -2.20(-1.76%)
Dec 29, 2010 124.60 125.30 124.60 125.30 317 +1.36(+1.10%)
Dec 28, 2010 123.50 123.94 123.50 123.94 301 +0.19(+0.15%)
Dec 27, 2010 123.75 123.75 123.75 123.75 100 -0.74(-0.59%)
Dec 21, 2010 124.49 124.49 124.49 0 +0.63(+0.51%)
Dec 20, 2010 125.00 125.00 123.86 123.86 10,580 +1.56(+1.28%)
Dec 17, 2010 122.73 122.73 121.76 122.30 36,145 -0.60(-0.49%)
Dec 16, 2010 123.06 123.06 122.90 122.90 450 -0.25(-0.20%)
Dec 15, 2010 124.00 124.36 122.95 123.15 1,150 +1.07(+0.88%)
Dec 14, 2010 122.07 122.08 121.84 122.08 41,280 +0.43(+0.35%)
Dec 13, 2010 121.65 121.65 121.65 121.65 260 +1.93(+1.61%)
Dec 10, 2010 119.72 119.72 119.72 119.72 100 +0.72(+0.61%)
Dec 09, 2010 119.00 119.00 119.00 119.00 100 -3.40(-2.78%)
Dec 07, 2010 122.40 122.40 122.40 0 +2.53(+2.11%)
Dec 06, 2010 119.88 119.88 119.87 119.87 900 -0.48(-0.40%)
Dec 03, 2010 120.35 120.35 120.35 120.35 480 +5.00(+4.33%)
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.