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

Siemens Ag (OP: SMAWF )

193.05 +3.17 (+1.67%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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, 2013 104.29 104.29 104.29 104.29 100 +0.53(+0.51%)
Feb 27, 2013 103.18 103.76 103.18 103.76 3,685 +1.54(+1.51%)
Feb 26, 2013 102.22 102.22 102.22 102.22 7,780 -0.03(-0.03%)
Feb 25, 2013 101.89 106.30 102.25 102.25 1,438 +0.36(+0.35%)
Feb 21, 2013 101.89 101.89 101.89 101.89 4,933 -1.93(-1.86%)
Feb 20, 2013 103.87 103.87 103.82 103.82 330 -0.64(-0.61%)
Feb 15, 2013 104.46 104.46 104.46 0 -0.04(-0.04%)
Feb 14, 2013 105.48 105.48 104.50 104.50 7,469 -1.65(-1.55%)
Feb 13, 2013 106.15 106.15 106.15 106.15 155 +1.77(+1.70%)
Feb 12, 2013 104.35 104.39 104.35 104.38 90,100 +1.58(+1.54%)
Feb 11, 2013 102.97 103.17 102.80 102.80 1,955 +0.15(+0.15%)
Feb 08, 2013 102.91 102.91 102.65 102.65 260 -0.35(-0.34%)
Feb 07, 2013 103.30 103.30 103.00 103.00 7,043 -1.30(-1.25%)
Feb 04, 2013 104.30 104.30 104.30 0 -5.21(-4.76%)
Feb 01, 2013 109.18 109.51 109.18 109.51 325 +0.22(+0.20%)
Jan 31, 2013 110.30 110.30 109.29 109.29 9,353 -0.73(-0.66%)
Jan 25, 2013 110.02 110.02 110.02 0 +2.22(+2.06%)
Jan 24, 2013 107.83 108.53 107.76 107.80 828 -4.20(-3.75%)
Jan 22, 2013 112.00 112.00 112.00 0 +1.45(+1.31%)
Jan 18, 2013 110.40 110.55 110.40 110.55 200 -0.40(-0.36%)
Jan 17, 2013 111.24 111.24 110.95 110.95 6,473 +0.28(+0.25%)
Jan 15, 2013 110.67 110.67 110.67 0 -0.60(-0.54%)
Jan 14, 2013 111.13 111.27 111.13 111.27 4,031 -0.18(-0.16%)
Jan 12, 2013 111.53 111.59 111.45 111.45 9,195 +0.00(+0.00%)
Jan 11, 2013 111.53 111.59 111.45 111.45 9,195 +0.90(+0.81%)
Jan 10, 2013 110.56 111.10 110.50 110.55 3,438 +1.70(+1.56%)
Jan 09, 2013 108.85 108.85 108.85 108.85 200 +0.61(+0.56%)
Jan 08, 2013 108.15 108.24 108.15 108.24 1,672 -1.31(-1.20%)
Jan 04, 2013 109.55 109.55 109.55 109.55 0 -0.44(-0.40%)
Jan 03, 2013 109.99 109.99 109.99 109.99 100 -0.92(-0.83%)
Jan 02, 2013 110.91 110.91 110.91 110.91 304 +1.96(+1.80%)
Dec 31, 2012 108.43 108.95 108.43 108.95 369 +1.40(+1.30%)
Dec 28, 2012 107.60 108.10 107.55 107.55 2,845 -2.40(-2.18%)
Dec 27, 2012 109.43 109.95 109.43 109.95 7,417 +1.65(+1.52%)
Dec 26, 2012 108.30 108.30 108.30 108.30 400 -0.07(-0.06%)
Dec 24, 2012 108.37 108.37 108.37 108.37 115 -1.82(-1.65%)
Dec 20, 2012 110.19 110.19 110.19 0 +1.44(+1.32%)
Dec 18, 2012 108.75 108.75 108.75 0 +1.26(+1.17%)
Dec 14, 2012 107.49 107.49 107.49 0 +0.29(+0.27%)
Dec 13, 2012 107.35 108.05 107.20 107.20 6,711 +0.03(+0.03%)
Dec 12, 2012 107.21 107.21 107.17 107.17 300 +1.03(+0.97%)
Dec 11, 2012 106.14 106.14 106.14 106.14 140 +1.74(+1.67%)
Dec 10, 2012 104.46 104.46 104.25 104.40 4,225 +0.15(+0.14%)
Dec 07, 2012 104.15 104.25 103.98 104.25 1,675 -0.16(-0.15%)
Dec 06, 2012 104.41 104.41 104.41 104.41 410 +0.01(+0.01%)
Dec 05, 2012 104.40 104.40 104.40 104.40 575 -0.10(-0.10%)
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.