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 25, 2012 93.19 93.19 93.19 0 +2.83(+3.13%)
Apr 23, 2012 90.36 90.36 90.36 0 -2.71(-2.91%)
Apr 20, 2012 93.07 93.07 93.07 93.07 200 +0.57(+0.62%)
Apr 19, 2012 92.50 92.50 92.50 92.50 285,210 -0.55(-0.59%)
Apr 18, 2012 94.05 94.05 93.05 93.05 137,801 -1.30(-1.38%)
Apr 17, 2012 94.35 94.35 94.35 94.35 4,350 -0.20(-0.21%)
Apr 16, 2012 94.20 94.55 94.20 94.55 2,029 +0.30(+0.32%)
Apr 13, 2012 94.95 94.95 92.45 94.25 823 -2.10(-2.18%)
Apr 12, 2012 96.35 96.35 96.35 96.35 26,114 +3.25(+3.49%)
Apr 10, 2012 93.10 93.10 93.10 0 -3.05(-3.17%)
Apr 04, 2012 96.15 96.15 96.15 0 -4.90(-4.85%)
Apr 03, 2012 101.05 101.05 101.05 101.05 610 -0.60(-0.59%)
Apr 02, 2012 101.65 101.65 101.65 101.65 50,100 +0.30(+0.30%)
Mar 30, 2012 100.45 101.35 100.45 101.35 213 +2.30(+2.32%)
Mar 29, 2012 99.05 99.05 99.05 99.05 100,150 -1.35(-1.34%)
Mar 28, 2012 101.85 101.85 100.30 100.40 1,157 -1.50(-1.47%)
Mar 27, 2012 101.95 101.95 101.90 101.90 50,257 -0.40(-0.39%)
Mar 26, 2012 102.30 102.30 102.30 102.30 146 -0.85(-0.82%)
Mar 23, 2012 103.15 103.15 103.15 103.15 117 +1.10(+1.08%)
Mar 22, 2012 101.20 102.05 101.20 102.05 600 -1.25(-1.21%)
Mar 21, 2012 104.00 104.00 103.30 103.30 240 -1.55(-1.48%)
Mar 19, 2012 104.85 104.85 104.85 0 +0.13(+0.12%)
Mar 16, 2012 104.72 104.72 104.72 104.72 15,000 +2.22(+2.17%)
Mar 15, 2012 102.75 102.83 102.10 102.50 1,255 +2.90(+2.91%)
Mar 13, 2012 99.60 99.60 99.60 130 +3.50(+3.64%)
Mar 07, 2012 96.10 96.10 96.10 96.10 335 +1.70(+1.80%)
Mar 06, 2012 95.35 95.35 94.35 94.40 566 -3.10(-3.18%)
Mar 05, 2012 97.10 97.90 97.10 97.50 1,166 -1.25(-1.27%)
Mar 02, 2012 98.40 98.75 98.40 98.75 428 -0.45(-0.45%)
Mar 01, 2012 100.20 100.20 99.20 99.20 1,667 -0.05(-0.05%)
Feb 29, 2012 99.85 99.85 99.25 99.25 388 +0.30(+0.30%)
Feb 23, 2012 98.95 98.95 98.95 0 -0.60(-0.60%)
Feb 21, 2012 99.55 99.55 99.55 99.55 10,000 +1.90(+1.95%)
Feb 17, 2012 97.65 97.65 97.65 97.65 100 +1.81(+1.89%)
Feb 16, 2012 95.84 95.84 95.84 95.84 350 -0.96(-1.00%)
Feb 15, 2012 97.30 97.30 96.00 96.80 909 -1.50(-1.53%)
Feb 13, 2012 98.30 98.30 98.30 0 -2.95(-2.91%)
Feb 08, 2012 101.25 101.25 101.25 0 +2.30(+2.32%)
Feb 06, 2012 98.95 98.95 98.95 0 -1.80(-1.79%)
Feb 03, 2012 99.10 100.75 99.10 100.75 716 +4.35(+4.51%)
Feb 01, 2012 96.40 96.40 96.40 0 +1.40(+1.47%)
Jan 30, 2012 95.00 95.00 95.00 95.00 0 -1.61(-1.67%)
Jan 25, 2012 96.61 96.61 96.61 96.61 0 -3.43(-3.42%)
Jan 23, 2012 100.04 100.04 100.04 0 -2.21(-2.16%)
Jan 20, 2012 101.75 102.25 101.75 102.25 510 +2.10(+2.10%)
Jan 19, 2012 100.15 100.15 100.15 100.15 250 +0.75(+0.75%)
Jan 18, 2012 99.55 99.55 99.40 99.40 525 +1.80(+1.84%)
Jan 17, 2012 97.50 98.30 97.50 97.60 349 +1.85(+1.93%)
Jan 11, 2012 95.75 95.75 95.75 0 -1.05(-1.08%)
Jan 10, 2012 96.80 96.80 96.80 96.80 75,165 -0.05(-0.05%)
Jan 09, 2012 96.25 96.85 96.25 96.85 420 -2.15(-2.17%)
Jan 04, 2012 99.00 99.00 99.00 0 +4.40(+4.65%)
Dec 30, 2011 94.60 94.60 94.60 94.60 475 +0.35(+0.37%)
Dec 28, 2011 94.25 94.25 94.25 94.25 0 -1.15(-1.21%)
Dec 27, 2011 95.40 95.40 95.40 95.40 150 +0.85(+0.90%)
Dec 23, 2011 94.45 94.55 94.45 94.55 622 +0.35(+0.37%)
Dec 21, 2011 94.20 94.20 94.15 94.20 1,347 -0.85(-0.89%)
Dec 20, 2011 94.40 95.15 94.40 95.05 75,636 +2.55(+2.76%)
Dec 16, 2011 92.50 92.50 92.50 92.50 165 -0.65(-0.70%)
Dec 14, 2011 93.15 93.15 93.15 93.15 11,000 -4.30(-4.41%)
Dec 13, 2011 97.45 97.45 97.45 97.45 100 -2.85(-2.84%)
Dec 09, 2011 100.30 100.30 100.30 100.30 0 +2.63(+2.69%)
Dec 08, 2011 97.85 97.85 97.67 97.67 600 -1.63(-1.64%)
Dec 07, 2011 99.30 99.30 99.30 99.30 160 -1.80(-1.78%)
Dec 06, 2011 101.05 101.15 100.75 101.10 1,803 -0.45(-0.44%)
Dec 05, 2011 102.20 102.20 101.55 101.55 297 +1.00(+0.99%)
Dec 01, 2011 100.55 100.55 100.55 0 +5.25(+5.51%)
Nov 29, 2011 95.30 95.30 95.30 0 +1.00(+1.06%)
Nov 28, 2011 95.85 95.85 94.30 94.30 1,085 +2.70(+2.95%)
Nov 23, 2011 91.60 91.60 91.60 0 -1.95(-2.08%)
Nov 22, 2011 93.55 93.55 93.55 93.55 200 -4.00(-4.10%)
Nov 17, 2011 97.55 97.55 97.55 0 -0.60(-0.61%)
Nov 16, 2011 98.20 98.20 98.15 98.15 779 -1.00(-1.01%)
Nov 15, 2011 99.15 99.15 99.15 99.15 100 -1.75(-1.73%)
Nov 14, 2011 100.90 100.90 100.90 100.90 37,954 -0.75(-0.74%)
Nov 11, 2011 101.30 101.65 101.30 101.65 325 +3.25(+3.30%)
Nov 10, 2011 99.05 99.05 97.95 98.40 117,500 -4.80(-4.65%)
Nov 08, 2011 103.20 103.20 103.20 0 +3.40(+3.41%)
Nov 07, 2011 100.45 100.45 99.80 99.80 200 -2.80(-2.73%)
Nov 04, 2011 102.55 102.60 102.55 102.60 392 -6.15(-5.66%)
Oct 31, 2011 108.75 108.75 108.75 0 -1.05(-0.96%)
Oct 28, 2011 109.80 109.80 109.80 109.80 151 -1.75(-1.57%)
Oct 27, 2011 110.65 111.55 110.25 111.55 1,768 +8.55(+8.30%)
Oct 26, 2011 103.30 103.30 103.00 103.00 300 -1.80(-1.72%)
Oct 25, 2011 104.25 104.84 104.25 104.80 50,350 +2.70(+2.64%)
Oct 21, 2011 102.10 102.10 102.10 0 +3.45(+3.50%)
Oct 20, 2011 98.65 98.65 98.65 98.65 200 -0.95(-0.95%)
Oct 19, 2011 100.20 100.20 99.60 99.60 314 -3.78(-3.66%)
Oct 18, 2011 103.38 103.38 103.38 103.38 100 +1.48(+1.45%)
Oct 12, 2011 101.90 101.90 101.90 0 +2.80(+2.83%)
Oct 11, 2011 99.10 99.10 99.10 99.10 200 -2.50(-2.46%)
Oct 10, 2011 100.60 101.60 100.60 101.60 611 +5.85(+6.11%)
Oct 07, 2011 95.75 95.75 95.75 95.75 543 +6.25(+6.98%)
Oct 04, 2011 89.50 89.50 89.50 0 +0.30(+0.34%)
Oct 03, 2011 89.25 89.25 86.85 89.20 1,454 -0.90(-1.00%)
Sep 30, 2011 90.77 90.77 90.10 90.10 5,482 -2.84(-3.06%)
Sep 29, 2011 92.94 92.94 92.94 92.94 860 +1.24(+1.35%)
Sep 28, 2011 94.50 94.50 91.70 91.70 500 -2.65(-2.81%)
Sep 27, 2011 94.35 94.35 94.35 94.35 200 +4.60(+5.13%)
Sep 26, 2011 89.75 89.75 89.75 89.75 200 +0.65(+0.73%)
Sep 22, 2011 89.10 89.10 89.10 0 -5.90(-6.21%)
Sep 20, 2011 95.00 95.00 95.00 0 +0.80(+0.85%)
Sep 19, 2011 94.20 94.20 94.20 94.20 340 -2.20(-2.28%)
Sep 16, 2011 96.40 96.40 96.40 96.40 200 -0.45(-0.46%)
Sep 15, 2011 96.85 96.85 96.85 96.85 250 +4.95(+5.39%)
Sep 14, 2011 91.90 91.90 91.90 91.90 200 +2.50(+2.80%)
Sep 13, 2011 89.40 89.40 89.40 89.40 200 +2.00(+2.29%)
Sep 12, 2011 86.70 87.55 86.70 87.40 1,020 -1.20(-1.35%)
Sep 09, 2011 88.60 88.60 88.60 88.60 200 -5.65(-5.99%)
Sep 08, 2011 94.25 94.25 94.25 94.25 200 -2.40(-2.48%)
Sep 07, 2011 95.50 96.65 95.50 96.65 1,200 +3.99(+4.31%)
Sep 06, 2011 91.50 92.66 91.50 92.66 14,900 -6.39(-6.45%)
Sep 02, 2011 99.00 99.05 99.00 99.05 400 -3.30(-3.22%)
Sep 01, 2011 101.25 102.35 101.25 102.35 1,818 -0.65(-0.63%)
Aug 31, 2011 103.00 103.00 103.00 103.00 200 +1.40(+1.38%)
Aug 30, 2011 101.60 101.60 101.60 101.60 100 -0.35(-0.34%)
Aug 26, 2011 101.95 101.95 101.95 0 +1.75(+1.75%)
Aug 25, 2011 100.20 100.20 100.20 100.20 100 -2.65(-2.58%)
Aug 24, 2011 102.85 102.85 102.85 102.85 100 +4.35(+4.42%)
Aug 22, 2011 98.50 98.50 98.50 0 +0.50(+0.51%)
Aug 19, 2011 98.00 98.00 98.00 98.00 340 -2.20(-2.20%)
Aug 18, 2011 100.80 100.80 99.53 100.20 50,314 -6.75(-6.31%)
Aug 17, 2011 107.90 107.90 106.44 106.95 1,868 +0.40(+0.38%)
Aug 16, 2011 107.60 107.70 106.55 106.55 400 -1.75(-1.62%)
Aug 15, 2011 107.85 108.40 106.95 108.30 2,175 +2.75(+2.61%)
Aug 12, 2011 105.45 105.55 105.45 105.55 545 +0.60(+0.57%)
Aug 11, 2011 100.40 104.95 100.40 104.95 10,200 +4.45(+4.43%)
Aug 10, 2011 104.00 104.00 100.41 100.50 1,365 -6.45(-6.03%)
Aug 09, 2011 105.45 106.95 105.15 106.95 500 +6.95(+6.95%)
Aug 08, 2011 100.90 100.90 100.00 100.00 320 -7.30(-6.80%)
Aug 05, 2011 108.40 109.10 107.30 107.30 1,700 -1.10(-1.01%)
Aug 04, 2011 110.05 110.05 108.40 108.40 450 -8.40(-7.19%)
Aug 03, 2011 115.76 116.80 115.76 116.80 12,950 -2.90(-2.42%)
Aug 02, 2011 119.70 119.70 119.70 119.70 10,000 -2.20(-1.80%)
Aug 01, 2011 122.30 122.30 121.90 121.90 10,200 -6.85(-5.32%)
Jul 29, 2011 128.75 128.75 128.75 128.75 100 -0.10(-0.08%)
Jul 28, 2011 128.85 128.85 128.85 128.85 100 -4.80(-3.59%)
Jul 27, 2011 133.65 133.65 133.65 133.65 100 -1.65(-1.22%)
Jul 26, 2011 135.30 135.30 135.30 135.30 200 +1.35(+1.01%)
Jul 21, 2011 133.95 133.95 133.95 0 +2.94(+2.25%)
Jul 20, 2011 131.01 131.01 131.01 131.01 230 -1.36(-1.03%)
Jul 19, 2011 132.37 132.37 132.37 132.37 140 +1.87(+1.43%)
Jul 15, 2011 130.50 130.50 130.50 0 -0.80(-0.61%)
Jul 14, 2011 132.05 132.05 131.30 131.30 210 +1.20(+0.92%)
Jul 12, 2011 130.10 130.10 130.10 20,000 -0.35(-0.27%)
Jul 11, 2011 130.15 130.45 130.15 130.45 900 -5.95(-4.36%)
Jul 05, 2011 136.40 136.40 136.40 0 -0.95(-0.69%)
Jun 30, 2011 137.35 137.35 137.35 0 +7.34(+5.64%)
Jun 28, 2011 130.01 130.01 130.01 0 -2.64(-1.99%)
Jun 22, 2011 132.65 132.65 132.65 3,426 +2.65(+2.04%)
Jun 20, 2011 130.00 130.00 130.00 50,000 +1.75(+1.36%)
Jun 16, 2011 128.25 128.25 128.25 0 -2.40(-1.84%)
Jun 15, 2011 130.65 130.65 130.65 130.65 200 +1.45(+1.12%)
Jun 08, 2011 129.20 129.20 129.20 0 -4.40(-3.29%)
Jun 07, 2011 133.95 133.95 133.60 133.60 630 +2.45(+1.87%)
Jun 06, 2011 132.95 132.95 131.00 131.15 300 -1.05(-0.79%)
Jun 03, 2011 132.20 132.20 132.20 132.20 125 +2.20(+1.69%)
May 20, 2011 130.00 130.00 130.00 0 +0.00(+0.00%)
May 18, 2011 130.00 130.00 130.00 0 -0.40(-0.31%)
May 17, 2011 130.40 130.40 130.40 130.40 600 -2.15(-1.62%)
May 16, 2011 132.69 132.69 132.55 132.55 450 -2.00(-1.49%)
May 12, 2011 134.55 134.55 134.55 134.55 0 -0.87(-0.64%)
May 11, 2011 135.42 135.42 135.42 135.42 2,100 -2.93(-2.12%)
May 10, 2011 138.10 138.35 138.10 138.35 20,100 +1.55(+1.13%)
May 09, 2011 136.80 136.80 136.80 136.80 210 -2.59(-1.86%)
May 06, 2011 139.39 139.39 139.39 139.39 25,000 +1.19(+0.86%)
May 05, 2011 138.20 138.20 138.20 138.20 100 -2.43(-1.73%)
May 04, 2011 140.63 140.63 140.63 140.63 100 -2.62(-1.83%)
May 03, 2011 144.06 144.42 143.25 143.25 970 -2.60(-1.78%)
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.