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 (%)
Apr 30, 2015 108.68 108.68 108.68 54 -1.57(-1.42%)
Apr 28, 2015 110.25 110.25 110.25 15 +0.12(+0.11%)
Apr 27, 2015 109.51 110.13 109.20 110.13 922 +3.13(+2.93%)
Apr 24, 2015 107.00 107.00 107.00 107.00 12,651 +0.56(+0.52%)
Apr 23, 2015 106.19 106.44 106.19 106.44 244 -2.98(-2.72%)
Apr 15, 2015 109.42 109.42 109.42 30 +0.50(+0.46%)
Apr 13, 2015 108.92 108.92 108.92 140 +0.23(+0.22%)
Apr 10, 2015 108.77 108.77 108.69 108.69 335 -1.31(-1.20%)
Apr 08, 2015 110.00 110.00 110.00 140 +0.00(+0.00%)
Apr 06, 2015 110.00 110.00 110.00 91 -0.09(-0.09%)
Apr 02, 2015 110.09 110.09 110.09 0 +1.47(+1.35%)
Mar 30, 2015 108.63 108.63 108.63 0 -1.37(-1.25%)
Mar 27, 2015 107.83 110.00 107.83 110.00 3,188 +2.17(+2.01%)
Mar 26, 2015 107.65 107.98 107.65 107.83 977 -0.67(-0.62%)
Mar 23, 2015 108.50 108.50 108.50 0 -0.02(-0.02%)
Mar 20, 2015 107.28 108.71 107.28 108.52 1,446 +1.32(+1.23%)
Mar 19, 2015 108.75 108.75 107.20 107.20 14,539 -7.40(-6.46%)
Mar 18, 2015 113.10 114.61 113.10 114.60 1,225 +3.60(+3.24%)
Mar 17, 2015 111.00 111.00 111.00 111.00 140 -1.10(-0.98%)
Mar 16, 2015 110.52 112.32 110.52 112.10 18,171 +3.35(+3.08%)
Mar 13, 2015 108.75 108.75 108.75 108.75 120 +1.45(+1.35%)
Mar 12, 2015 107.30 107.30 107.30 107.30 5,079 -0.14(-0.13%)
Mar 11, 2015 107.44 107.44 107.44 107.44 340 +2.27(+2.16%)
Mar 10, 2015 105.17 105.17 105.17 105.17 1,167 -3.78(-3.47%)
Mar 09, 2015 108.95 108.95 108.95 108.95 100 +2.40(+2.25%)
Mar 06, 2015 108.78 109.00 106.55 106.55 5,283 -1.05(-0.98%)
Mar 04, 2015 107.60 107.60 107.60 157 -1.65(-1.51%)
Mar 02, 2015 109.25 109.25 109.25 0 -2.94(-2.62%)
Feb 27, 2015 112.29 112.29 112.19 112.19 215 +2.19(+2.00%)
Feb 26, 2015 111.70 111.70 110.00 110.00 1,021 -2.03(-1.82%)
Feb 25, 2015 112.00 112.80 112.00 112.03 34,288 +0.03(+0.03%)
Feb 24, 2015 111.60 111.60 112.00 182 +0.40(+0.36%)
Feb 23, 2015 111.60 111.60 111.60 182 +1.30(+1.18%)
Feb 20, 2015 110.00 110.30 110.00 110.30 986 -0.91(-0.81%)
Feb 19, 2015 110.70 111.64 110.05 111.20 845 +0.72(+0.65%)
Feb 18, 2015 109.05 110.48 109.00 110.48 580 +1.39(+1.27%)
Feb 17, 2015 109.60 109.60 109.10 109.10 458 +1.25(+1.16%)
Feb 12, 2015 107.85 107.85 107.85 0 +2.69(+2.56%)
Feb 11, 2015 106.85 106.85 105.16 105.16 14,304 -1.57(-1.47%)
Feb 09, 2015 106.73 106.73 106.73 161 -2.17(-1.99%)
Feb 06, 2015 108.90 108.90 108.90 108.90 100 -0.45(-0.41%)
Feb 05, 2015 109.35 109.35 109.35 109.35 235 +1.23(+1.14%)
Feb 04, 2015 107.71 108.12 107.71 108.12 807 -1.08(-0.99%)
Feb 03, 2015 109.20 109.20 109.20 109.20 282 +3.73(+3.54%)
Feb 02, 2015 105.47 105.47 105.47 105.47 246 +0.90(+0.86%)
Jan 30, 2015 105.00 105.00 104.57 104.57 84,197 -0.62(-0.59%)
Jan 29, 2015 105.00 105.50 105.00 105.19 9,396 -1.46(-1.37%)
Jan 28, 2015 106.65 106.65 106.65 106.65 684 -6.25(-5.54%)
Jan 27, 2015 115.10 115.10 112.90 112.90 6,351 -2.75(-2.38%)
Jan 26, 2015 115.65 115.65 115.65 115.65 130 +2.60(+2.30%)
Jan 23, 2015 113.15 113.15 113.05 113.05 834 -1.30(-1.14%)
Jan 22, 2015 114.30 114.35 114.20 114.35 66,577 +1.75(+1.55%)
Jan 20, 2015 112.60 112.60 112.60 626 +1.90(+1.72%)
Jan 16, 2015 110.70 110.70 110.70 0 +0.70(+0.64%)
Jan 15, 2015 110.00 110.00 110.00 110.00 265 +0.70(+0.64%)
Jan 14, 2015 109.40 109.40 109.30 109.30 518 -0.10(-0.09%)
Jan 13, 2015 109.40 0 -0.35(-0.32%)
Jan 12, 2015 110.75 110.75 109.60 109.75 645 +0.10(+0.09%)
Jan 09, 2015 110.65 110.65 109.65 109.65 1,248 +0.60(+0.55%)
Jan 07, 2015 109.05 109.05 109.05 351 +0.05(+0.05%)
Jan 05, 2015 109.00 109.00 109.00 52 -3.79(-3.36%)
Dec 31, 2014 112.79 112.79 112.79 93 -1.31(-1.15%)
Dec 30, 2014 114.10 114.10 114.10 114.10 125 -0.25(-0.22%)
Dec 29, 2014 114.54 115.42 114.35 114.35 1,265 -0.67(-0.58%)
Dec 26, 2014 115.02 115.02 115.02 115.02 123 +0.24(+0.21%)
Dec 23, 2014 114.78 114.78 114.78 0 +0.18(+0.16%)
Dec 22, 2014 114.60 114.60 114.60 114.60 1,915 +1.40(+1.24%)
Dec 19, 2014 114.35 114.35 113.20 113.20 835 -1.85(-1.61%)
Dec 18, 2014 114.40 115.05 114.40 115.05 1,169 +2.15(+1.90%)
Dec 16, 2014 112.90 112.90 112.90 284 +2.25(+2.03%)
Dec 15, 2014 113.70 114.00 110.65 110.65 1,622 -3.00(-2.64%)
Dec 12, 2014 115.10 115.10 113.65 113.65 9,802 -2.34(-2.02%)
Dec 11, 2014 115.99 115.99 115.99 115.99 636 +1.08(+0.94%)
Dec 10, 2014 114.91 114.91 114.91 114.91 186 +0.41(+0.36%)
Dec 09, 2014 114.50 114.50 114.50 114.50 329 -0.82(-0.71%)
Dec 05, 2014 115.32 115.32 115.32 247 +0.07(+0.06%)
Dec 04, 2014 115.25 115.25 115.25 115.25 5,698 -0.62(-0.53%)
Dec 03, 2014 115.87 115.87 115.87 115.87 281 -0.03(-0.03%)
Dec 02, 2014 116.15 116.25 115.90 115.90 1,506 -2.80(-2.36%)
Nov 28, 2014 118.70 118.70 118.70 24 -0.03(-0.03%)
Nov 25, 2014 118.73 118.73 118.73 0 +2.53(+2.18%)
Nov 21, 2014 116.20 116.20 116.20 48 +2.22(+1.95%)
Nov 20, 2014 113.80 113.98 113.98 113.98 1,276 -0.22(-0.19%)
Nov 19, 2014 114.19 114.20 114.00 114.20 1,230 +0.41(+0.36%)
Nov 18, 2014 113.04 113.79 112.95 113.79 1,083 +3.82(+3.47%)
Nov 17, 2014 110.00 109.97 109.97 407 -0.03(-0.02%)
Nov 13, 2014 110.00 110.00 110.00 949 +0.95(+0.87%)
Nov 12, 2014 109.15 109.15 109.05 109.05 833 -1.40(-1.27%)
Nov 11, 2014 110.39 110.45 110.39 110.45 546 +0.75(+0.68%)
Nov 10, 2014 110.30 110.30 109.70 109.70 494 -0.20(-0.18%)
Nov 07, 2014 109.55 109.90 109.54 109.90 460 -1.17(-1.06%)
Nov 06, 2014 110.80 111.34 110.80 111.08 471 +0.45(+0.40%)
Nov 05, 2014 111.00 111.00 110.50 110.63 6,347 -1.52(-1.36%)
Nov 04, 2014 112.15 112.15 112.15 112.15 456 +1.25(+1.13%)
Nov 03, 2014 110.90 110.90 110.90 110.90 275 +0.04(+0.04%)
Oct 30, 2014 110.86 110.86 110.86 174 -0.14(-0.13%)
Oct 28, 2014 111.00 111.00 111.00 44 +2.36(+2.17%)
Oct 27, 2014 108.50 108.64 108.50 108.64 1,211 -0.26(-0.24%)
Oct 24, 2014 108.90 108.90 108.90 108.90 245,313 +0.60(+0.55%)
Oct 21, 2014 108.30 108.30 108.30 4,728 +1.60(+1.50%)
Oct 20, 2014 106.70 106.70 106.70 106.70 198 -0.75(-0.70%)
Oct 17, 2014 107.45 107.45 107.45 107.45 178 +1.40(+1.32%)
Oct 16, 2014 104.66 106.05 104.66 106.05 5,094 +0.00(+0.00%)
Oct 15, 2014 106.40 106.40 106.05 106.05 12,112 -1.70(-1.58%)
Oct 14, 2014 106.84 106.84 106.84 107.75 383 +0.95(+0.89%)
Oct 13, 2014 107.61 107.61 106.80 106.80 538 +1.75(+1.67%)
Oct 10, 2014 105.95 105.95 105.05 105.05 35,777 -3.75(-3.45%)
Oct 09, 2014 110.24 110.24 108.80 108.80 2,223 -1.90(-1.72%)
Oct 08, 2014 110.70 110.70 110.70 110.70 671 +0.53(+0.48%)
Oct 07, 2014 110.17 110.17 110.17 110.17 839 -2.78(-2.46%)
Oct 06, 2014 112.25 113.20 112.25 112.95 1,506 -3.89(-3.33%)
Oct 02, 2014 116.84 116.84 116.84 60 -0.16(-0.14%)
Oct 01, 2014 117.00 117.00 117.00 117.00 8,887 -2.05(-1.72%)
Sep 30, 2014 119.00 119.05 119.00 119.05 2,356 +0.69(+0.58%)
Sep 29, 2014 118.36 118.36 118.36 118.36 3,261 -1.38(-1.15%)
Sep 26, 2014 119.74 119.74 119.74 119.74 261 +1.04(+0.88%)
Sep 25, 2014 120.00 120.00 118.70 118.70 648 -2.55(-2.10%)
Sep 24, 2014 120.55 121.25 120.55 121.25 1,282 -0.10(-0.08%)
Sep 23, 2014 121.35 121.35 121.35 121.35 178 -2.10(-1.70%)
Sep 22, 2014 123.45 123.45 123.45 123.45 1,144 -0.50(-0.40%)
Sep 19, 2014 124.85 124.85 123.57 123.95 1,897 -2.41(-1.91%)
Sep 18, 2014 126.35 126.36 126.35 126.36 284 -0.38(-0.30%)
Sep 17, 2014 126.74 126.74 126.74 126.74 9,525 +0.16(+0.13%)
Sep 16, 2014 126.00 126.58 126.00 126.58 750 +0.88(+0.70%)
Sep 11, 2014 125.70 125.70 125.70 100 -0.40(-0.32%)
Sep 10, 2014 126.25 126.25 126.10 126.10 319 -0.15(-0.12%)
Sep 09, 2014 126.40 126.40 126.25 126.25 860 +0.30(+0.24%)
Sep 08, 2014 126.50 127.00 125.95 125.95 1,449 -1.95(-1.52%)
Sep 05, 2014 127.69 127.90 127.65 127.90 800 +0.55(+0.43%)
Sep 03, 2014 127.35 127.35 127.35 19,235 +1.90(+1.51%)
Aug 28, 2014 125.45 125.45 125.45 151 -1.25(-0.99%)
Aug 27, 2014 127.26 126.70 126.70 663 -0.56(-0.44%)
Aug 26, 2014 124.60 127.17 127.26 772 +2.66(+2.13%)
Aug 22, 2014 124.60 124.60 124.60 72 -1.88(-1.49%)
Aug 21, 2014 125.40 125.40 125.40 126.48 2,586 +2.48(+2.00%)
Aug 20, 2014 124.00 124.00 124.00 124.00 330 +0.05(+0.04%)
Aug 19, 2014 123.95 123.95 123.95 123.95 495 +1.10(+0.90%)
Aug 18, 2014 122.85 122.85 122.85 122.85 226 +1.25(+1.03%)
Aug 15, 2014 125.04 125.04 121.60 121.60 489 -2.21(-1.79%)
Aug 14, 2014 123.81 123.81 123.81 123.81 727 +2.71(+2.24%)
Aug 13, 2014 121.16 121.16 121.16 121.10 464 +1.39(+1.16%)
Aug 12, 2014 119.71 119.71 119.71 119.71 894 -1.68(-1.38%)
Aug 11, 2014 120.70 121.39 120.70 121.39 6,017 +1.85(+1.54%)
Aug 08, 2014 118.84 119.10 118.64 119.54 1,275 +0.64(+0.54%)
Aug 07, 2014 120.77 120.77 118.30 118.90 2,202 -2.05(-1.69%)
Aug 06, 2014 120.95 120.95 120.95 120.95 742 +0.90(+0.75%)
Aug 05, 2014 121.02 121.02 119.45 120.05 1,021 -0.50(-0.41%)
Aug 04, 2014 121.41 121.41 120.55 120.55 552 +0.18(+0.15%)
Aug 01, 2014 121.95 121.95 120.37 120.37 1,207 -3.18(-2.57%)
Jul 31, 2014 124.57 124.90 123.55 123.55 1,130 -0.45(-0.36%)
Jul 30, 2014 124.40 124.40 124.00 124.00 392 -0.90(-0.72%)
Jul 29, 2014 125.80 126.45 124.90 124.90 1,277 -0.58(-0.46%)
Jul 28, 2014 125.48 125.48 125.48 125.48 5,025 -0.79(-0.63%)
Jul 25, 2014 126.05 126.27 126.05 126.27 487 -0.58(-0.45%)
Jul 24, 2014 127.35 127.35 126.70 126.85 1,528 +0.15(+0.12%)
Jul 23, 2014 126.70 126.70 126.70 126.70 103 +0.60(+0.48%)
Jul 22, 2014 126.43 126.43 126.10 126.10 897 +2.15(+1.73%)
Jul 21, 2014 124.33 124.33 123.95 123.95 429 -0.45(-0.36%)
Jul 18, 2014 124.50 124.50 124.40 124.40 375 -2.04(-1.62%)
Jul 17, 2014 126.44 126.44 126.44 126.44 589 -0.71(-0.56%)
Jul 16, 2014 127.00 127.85 127.00 127.15 2,299 +1.55(+1.23%)
Jul 15, 2014 126.73 126.73 125.60 125.60 1,115 -1.60(-1.26%)
Jul 14, 2014 127.40 127.57 127.20 127.20 758 +1.40(+1.11%)
Jul 10, 2014 125.80 125.80 125.80 134 -3.06(-2.37%)
Jul 09, 2014 128.86 128.86 128.86 128.86 390 +0.14(+0.11%)
Jul 08, 2014 129.35 129.35 127.85 128.72 1,129 -2.28(-1.74%)
Jul 07, 2014 131.00 131.00 131.00 131.00 369 -2.00(-1.50%)
Jul 03, 2014 133.00 133.00 133.00 0 +0.85(+0.64%)
Jul 02, 2014 131.52 132.15 131.52 132.15 739 -0.31(-0.23%)
Jul 01, 2014 131.55 132.46 131.46 132.46 1,963 +0.20(+0.15%)
Jun 30, 2014 132.55 132.55 132.22 132.26 4,060 +1.51(+1.15%)
Jun 27, 2014 131.16 131.45 130.75 130.75 736 -1.20(-0.91%)
Jun 26, 2014 131.95 131.95 131.95 131.95 211 -2.05(-1.53%)
Jun 24, 2014 134.00 134.00 134.00 101 -0.38(-0.28%)
Jun 23, 2014 134.38 134.38 134.38 134.38 10,008 -1.47(-1.09%)
Jun 20, 2014 136.50 136.60 135.55 135.85 634 -0.20(-0.15%)
Jun 19, 2014 135.45 136.11 135.45 136.05 2,611 +1.04(+0.77%)
Jun 18, 2014 134.44 135.01 134.00 135.01 1,482 +0.58(+0.43%)
Jun 17, 2014 133.80 134.43 133.80 134.43 477 -0.37(-0.27%)
Jun 16, 2014 134.80 134.80 134.80 134.80 7,226 +0.92(+0.69%)
Jun 13, 2014 134.19 134.53 133.88 133.88 1,142 -0.25(-0.19%)
Jun 12, 2014 134.13 134.13 134.13 134.13 759 +0.39(+0.29%)
Jun 11, 2014 134.41 134.41 133.12 133.74 1,161 -1.35(-1.00%)
Jun 09, 2014 135.08 135.08 135.08 135.08 174 +0.23(+0.17%)
Jun 06, 2014 135.31 135.31 134.85 134.85 397 +0.80(+0.59%)
Jun 05, 2014 134.69 134.69 134.05 134.05 450 +2.05(+1.56%)
Jun 03, 2014 132.00 132.00 132.00 132.00 142 -1.95(-1.46%)
Jun 02, 2014 133.95 133.95 133.95 133.95 273 +1.20(+0.90%)
May 30, 2014 132.75 132.75 132.75 132.75 449 -0.19(-0.14%)
May 29, 2014 132.45 133.00 132.45 132.94 1,447 +0.34(+0.26%)
May 28, 2014 133.36 133.36 132.60 132.60 708 +0.82(+0.62%)
May 23, 2014 131.78 131.78 131.78 177 +2.57(+1.99%)
May 21, 2014 129.21 129.21 129.21 129.21 0 -1.24(-0.95%)
May 20, 2014 130.45 130.45 130.45 130.45 195 -1.71(-1.29%)
May 16, 2014 132.16 132.16 132.16 132.16 119 -1.64(-1.23%)
May 15, 2014 133.80 133.80 133.80 133.80 390 -3.68(-2.67%)
May 13, 2014 137.48 137.48 137.48 132 +2.58(+1.91%)
May 12, 2014 134.90 134.90 134.90 134.90 731 +1.03(+0.77%)
May 09, 2014 133.87 133.87 133.87 133.87 395 +0.34(+0.26%)
May 08, 2014 133.40 134.17 133.19 133.53 1,003 -0.86(-0.64%)
May 07, 2014 133.65 134.39 133.65 134.39 564 +4.14(+3.18%)
May 06, 2014 130.85 130.85 130.25 130.25 667 -0.26(-0.20%)
May 05, 2014 130.00 130.51 130.00 130.51 744 -0.94(-0.72%)
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.