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

Siemens Ag (OP: SMAWF )

189.88 +3.30 (+1.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Apr 29, 2011 146.06 146.06 146.06 146.06 6,120 +0.61(+0.42%)
Apr 28, 2011 144.58 145.65 144.58 145.45 1,490 +1.64(+1.14%)
Apr 27, 2011 142.69 143.81 142.27 143.81 42,380 +2.16(+1.52%)
Apr 26, 2011 141.65 141.65 141.65 141.65 150 +2.71(+1.95%)
Apr 25, 2011 138.94 138.94 138.94 138.94 100 -0.46(-0.33%)
Apr 21, 2011 139.71 139.71 139.40 139.40 200 +1.40(+1.01%)
Apr 20, 2011 138.00 138.00 138.00 138.00 100 +5.15(+3.88%)
Apr 19, 2011 132.37 132.85 132.20 132.85 710 +1.35(+1.03%)
Apr 18, 2011 131.05 131.50 131.05 131.50 200 -3.64(-2.69%)
Apr 12, 2011 135.14 135.14 135.14 135.14 0 -2.36(-1.72%)
Apr 11, 2011 137.50 137.50 137.50 137.50 100 -2.40(-1.72%)
Apr 06, 2011 139.90 139.90 139.90 139.90 0 +0.75(+0.54%)
Apr 04, 2011 139.15 139.15 139.15 139.15 0 -1.25(-0.89%)
Apr 01, 2011 140.84 140.84 140.40 140.40 600 +3.10(+2.26%)
Mar 31, 2011 137.30 137.30 137.30 137.30 200 +1.20(+0.88%)
Mar 30, 2011 136.00 136.19 136.00 136.10 938 +3.35(+2.52%)
Mar 28, 2011 132.75 132.75 132.75 132.75 0 -0.14(-0.11%)
Mar 25, 2011 132.89 132.89 132.89 132.89 100 +1.39(+1.06%)
Mar 24, 2011 131.94 131.94 131.50 131.50 210 +2.67(+2.07%)
Mar 23, 2011 127.53 128.83 127.53 128.83 216 -0.38(-0.29%)
Mar 22, 2011 130.71 130.71 129.21 129.21 1,440 -1.59(-1.22%)
Mar 21, 2011 130.80 130.80 130.80 130.80 100 +2.05(+1.59%)
Mar 18, 2011 131.04 131.04 128.35 128.75 74,222 +2.75(+2.18%)
Mar 17, 2011 125.75 126.00 125.75 126.00 200 +6.05(+5.04%)
Mar 16, 2011 148.83 125.02 119.34 119.95 1,225 -3.75(-3.03%)
Mar 15, 2011 124.68 124.68 123.70 123.70 400 -2.75(-2.17%)
Mar 11, 2011 126.45 126.45 126.45 126.45 220 -3.60(-2.77%)
Mar 09, 2011 130.05 130.05 130.05 130.05 0 -1.37(-1.04%)
Mar 07, 2011 131.42 131.42 131.42 131.42 27,620 -0.53(-0.40%)
Mar 02, 2011 131.95 131.95 131.95 131.95 0 +1.50(+1.15%)
Mar 01, 2011 132.79 132.79 130.45 130.45 300 -3.90(-2.90%)
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%)
Dec 01, 2010 115.35 115.35 115.35 115.35 0 +5.65(+5.15%)
Nov 30, 2010 109.95 109.95 109.70 109.70 200 -2.18(-1.95%)
Nov 29, 2010 112.23 112.23 110.98 111.88 800 -0.55(-0.49%)
Nov 23, 2010 112.43 112.43 112.43 112.43 0 -3.07(-2.66%)
Nov 22, 2010 117.06 117.28 115.50 115.50 5,203 -0.90(-0.77%)
Nov 19, 2010 116.75 116.75 116.40 116.40 200 +3.15(+2.78%)
Nov 17, 2010 113.25 113.25 113.25 113.25 0 +1.15(+1.03%)
Nov 16, 2010 112.64 112.64 112.10 112.10 300 -5.15(-4.39%)
Nov 12, 2010 117.25 117.25 117.25 117.25 0 +3.02(+2.64%)
Nov 10, 2010 114.23 114.23 114.23 114.23 0 -2.27(-1.95%)
Nov 09, 2010 119.25 119.25 116.50 116.50 400 -2.24(-1.89%)
Nov 04, 2010 118.74 118.74 118.74 0 +3.59(+3.12%)
Nov 03, 2010 115.70 115.70 115.15 115.15 376 -0.85(-0.73%)
Nov 02, 2010 116.00 116.00 116.00 116.00 1,000 +2.50(+2.20%)
Nov 01, 2010 113.50 113.50 113.50 113.50 200 -0.80(-0.70%)
Oct 26, 2010 114.30 114.30 114.30 0 -2.50(-2.14%)
Oct 25, 2010 116.80 116.80 116.53 116.80 260 +0.80(+0.69%)
Oct 22, 2010 116.00 116.00 116.00 116.00 1,150 +0.62(+0.54%)
Oct 20, 2010 115.38 115.38 115.38 0 +0.88(+0.77%)
Oct 18, 2010 114.50 114.50 114.50 0 +1.05(+0.93%)
Oct 15, 2010 114.53 114.53 113.45 113.45 560 +6.29(+5.87%)
Oct 08, 2010 107.16 107.16 107.16 0 +1.77(+1.68%)
Sep 27, 2010 105.39 105.39 105.39 0 -0.86(-0.81%)
Sep 24, 2010 106.15 106.25 106.15 106.25 200 +6.15(+6.14%)
Sep 23, 2010 100.10 100.10 100.10 100.10 320 -3.39(-3.27%)
Sep 22, 2010 103.40 103.48 103.40 103.48 860 -1.27(-1.21%)
Sep 21, 2010 104.75 104.75 104.75 104.75 200 +1.88(+1.83%)
Sep 20, 2010 101.80 102.87 101.80 102.87 23,530 +0.27(+0.26%)
Sep 17, 2010 102.60 102.60 102.60 102.60 11,100 +6.60(+6.87%)
Sep 09, 2010 96.00 96.00 96.00 0 +1.28(+1.35%)
Sep 07, 2010 94.72 94.72 94.72 0 -2.53(-2.60%)
Sep 03, 2010 97.25 97.25 97.25 97.25 800 +3.05(+3.24%)
Sep 01, 2010 94.20 94.20 94.20 0 +3.80(+4.20%)
Aug 31, 2010 90.40 90.40 90.40 90.40 210 -0.65(-0.71%)
Aug 27, 2010 91.05 91.05 91.05 0 +1.55(+1.73%)
Aug 25, 2010 89.50 89.50 89.50 0 -8.05(-8.25%)
Aug 17, 2010 97.55 97.55 97.55 0 -4.45(-4.36%)
Aug 10, 2010 102.00 102.00 102.00 0 -0.50(-0.49%)
Aug 06, 2010 102.50 102.50 102.50 0 +0.50(+0.49%)
Aug 04, 2010 102.00 102.00 102.00 0 +4.00(+4.08%)
Jul 28, 2010 98.00 98.00 98.00 0 -3.00(-2.97%)
Jul 27, 2010 101.00 101.00 101.00 101.00 170 +3.00(+3.06%)
Jul 23, 2010 98.00 98.00 98.00 0 +1.25(+1.29%)
Jul 15, 2010 96.75 96.75 96.75 0 +0.75(+0.78%)
Jul 13, 2010 96.00 96.00 96.00 96.00 0 +3.35(+3.62%)
Jul 12, 2010 92.65 92.65 92.65 92.65 100 -1.15(-1.23%)
Jul 08, 2010 93.80 93.80 93.80 250,000 +2.13(+2.32%)
Jul 07, 2010 91.67 91.67 91.67 91.67 23,619 +2.07(+2.32%)
Jul 02, 2010 89.60 89.60 89.60 56,701 -4.65(-4.93%)
Jun 28, 2010 94.25 94.25 94.25 0 +2.25(+2.44%)
Jun 24, 2010 92.00 92.00 92.00 170 -4.00(-4.16%)
Jun 22, 2010 96.00 96.00 96.00 0 +0.50(+0.52%)
Jun 18, 2010 95.50 95.50 95.50 0 -0.25(-0.26%)
Jun 17, 2010 95.75 95.75 95.75 95.75 300 -0.56(-0.58%)
Jun 15, 2010 96.31 96.31 96.31 0 +2.06(+2.19%)
Jun 14, 2010 94.25 94.25 94.25 94.25 400 +5.75(+6.50%)
Jun 08, 2010 88.50 88.50 88.50 88.50 120 -1.50(-1.67%)
Jun 02, 2010 90.00 90.00 90.00 0 -0.80(-0.88%)
Jun 01, 2010 90.80 90.80 90.80 90.80 100 -0.20(-0.22%)
May 27, 2010 91.00 91.00 91.00 91.00 0 +6.40(+7.57%)
May 25, 2010 84.60 84.60 84.60 0 -6.65(-7.29%)
May 19, 2010 91.25 91.25 91.25 0 -0.25(-0.27%)
May 17, 2010 91.50 91.50 91.50 0 -5.50(-5.67%)
May 13, 2010 97.00 97.00 97.00 97.00 0 +4.07(+4.38%)
May 11, 2010 92.93 92.93 92.93 92.93 0 -1.07(-1.14%)
May 10, 2010 94.00 94.00 92.95 94.00 1,060 +7.17(+8.25%)
May 07, 2010 84.75 86.84 84.75 86.83 52,275 -3.02(-3.36%)
May 06, 2010 89.85 89.85 89.85 89.85 534 -1.95(-2.12%)
May 05, 2010 91.80 91.80 91.80 91.80 400 -0.95(-1.02%)
May 04, 2010 92.75 92.75 92.75 92.75 290 -4.37(-4.50%)
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.