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

Siemens Ag (OP: SMAWF )

186.58 UNCHANGED
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 (%)
Apr 30, 2018 126.30 126.30 126.30 132 +0.20(+0.16%)
Apr 26, 2018 126.10 126.10 126.10 37 -2.15(-1.68%)
Apr 25, 2018 128.25 128.25 128.25 128.25 375 -0.25(-0.19%)
Apr 24, 2018 129.55 129.55 128.50 128.50 623 -2.54(-1.94%)
Apr 18, 2018 131.04 131.04 131.04 107 +0.74(+0.57%)
Apr 17, 2018 130.59 130.59 129.95 130.30 11,707 +0.59(+0.45%)
Apr 16, 2018 128.00 129.71 128.00 129.71 1,236 +1.17(+0.91%)
Apr 13, 2018 128.40 128.54 128.40 128.54 615 +0.29(+0.23%)
Apr 12, 2018 128.25 128.25 128.25 128.25 2,675 +0.75(+0.59%)
Apr 11, 2018 127.50 127.50 127.50 127.50 319 -1.30(-1.01%)
Apr 10, 2018 128.84 128.84 128.80 128.80 941 +3.00(+2.38%)
Apr 06, 2018 125.80 125.80 125.80 63 -1.06(-0.84%)
Apr 05, 2018 126.86 126.86 126.86 126.86 17,813 +3.41(+2.76%)
Apr 04, 2018 123.62 123.62 123.38 123.45 25,531 -0.95(-0.76%)
Apr 03, 2018 125.53 125.53 124.40 124.40 77,174 +0.60(+0.48%)
Apr 02, 2018 127.20 127.20 123.80 123.80 582 -1.20(-0.96%)
Mar 28, 2018 125.00 125.00 125.00 0 -0.35(-0.28%)
Mar 27, 2018 125.95 125.95 125.35 125.35 379 +0.57(+0.46%)
Mar 26, 2018 125.70 125.70 124.78 124.78 627 +0.28(+0.22%)
Mar 23, 2018 125.00 126.50 124.50 124.50 1,536 -1.20(-0.95%)
Mar 22, 2018 125.70 125.70 125.70 125.70 5,570 -3.75(-2.90%)
Mar 21, 2018 130.00 130.00 129.45 129.45 1,118 +0.65(+0.50%)
Mar 20, 2018 130.85 130.85 128.80 128.80 2,386 -1.05(-0.81%)
Mar 16, 2018 129.85 129.85 129.85 137 -0.20(-0.15%)
Mar 15, 2018 129.95 130.05 129.95 130.05 1,112 -0.70(-0.54%)
Mar 14, 2018 130.44 130.75 130.44 130.75 4,725 -1.38(-1.04%)
Mar 13, 2018 130.76 132.13 130.76 132.13 400 +1.83(+1.40%)
Mar 12, 2018 130.00 130.30 130.00 130.30 1,192 +1.10(+0.85%)
Mar 09, 2018 129.20 129.20 129.20 129.20 421 -1.00(-0.77%)
Mar 06, 2018 130.20 130.20 130.20 6 +1.20(+0.93%)
Mar 05, 2018 127.90 129.00 127.90 129.00 16,458 +0.35(+0.27%)
Mar 01, 2018 128.65 128.65 128.65 108 -2.70(-2.06%)
Feb 28, 2018 132.95 132.95 131.35 131.35 504 -3.50(-2.60%)
Feb 27, 2018 134.85 134.85 134.85 134.85 655 -2.15(-1.57%)
Feb 23, 2018 137.00 137.00 137.00 69 +2.00(+1.48%)
Feb 22, 2018 135.00 135.00 135.00 135.00 181 -0.60(-0.44%)
Feb 21, 2018 137.60 137.60 135.60 135.60 2,322 -3.65(-2.62%)
Feb 20, 2018 138.78 139.25 138.78 139.25 476 +1.84(+1.34%)
Feb 15, 2018 137.41 137.41 137.41 0 +2.81(+2.09%)
Feb 12, 2018 134.60 134.60 134.60 1,293 +2.60(+1.97%)
Feb 09, 2018 128.86 132.00 128.82 132.00 674 -0.35(-0.26%)
Feb 08, 2018 135.00 135.00 132.35 132.35 468 -4.18(-3.06%)
Feb 06, 2018 136.53 136.53 136.53 122 -3.32(-2.37%)
Feb 05, 2018 141.18 141.18 137.44 139.85 1,792 -6.50(-4.44%)
Feb 01, 2018 146.35 146.35 146.35 137 -5.65(-3.72%)
Jan 31, 2018 152.55 152.55 152.00 152.00 2,525 +2.40(+1.60%)
Jan 30, 2018 149.69 149.60 149.60 1,277 -0.09(-0.06%)
Jan 29, 2018 149.68 149.69 149.47 149.69 677 -0.41(-0.27%)
Jan 26, 2018 148.95 150.10 148.95 150.10 19,021 -1.51(-1.00%)
Jan 25, 2018 151.75 152.50 151.50 151.61 1,389 -2.09(-1.36%)
Jan 24, 2018 154.50 154.50 153.70 153.70 3,893 +2.10(+1.39%)
Jan 22, 2018 151.60 151.60 151.60 1 +0.39(+0.26%)
Jan 19, 2018 151.21 151.21 151.21 151.21 167 -0.49(-0.32%)
Jan 18, 2018 149.80 151.70 149.80 151.70 775 +1.50(+1.00%)
Jan 17, 2018 150.00 150.20 149.28 150.20 30,341 +0.70(+0.47%)
Jan 16, 2018 149.50 149.50 149.50 149.50 362 +3.05(+2.08%)
Jan 12, 2018 146.45 146.45 146.45 0 +2.00(+1.38%)
Jan 11, 2018 144.45 144.45 144.45 144.45 155 +0.35(+0.24%)
Jan 08, 2018 144.10 144.10 144.10 263 -1.65(-1.13%)
Jan 05, 2018 145.75 145.75 145.75 145.75 193 +2.35(+1.64%)
Jan 04, 2018 143.05 145.20 142.95 143.40 1,617 +3.55(+2.54%)
Jan 02, 2018 139.85 139.85 139.85 1,222 +1.33(+0.96%)
Dec 29, 2017 138.52 138.52 138.52 0 -0.40(-0.29%)
Dec 28, 2017 139.77 139.77 138.92 138.92 1,299 +1.82(+1.33%)
Dec 26, 2017 137.10 137.10 137.10 132 -3.05(-2.18%)
Dec 22, 2017 140.15 140.15 140.15 140.15 105 +1.40(+1.01%)
Dec 21, 2017 139.70 139.70 138.75 138.75 346 +0.16(+0.12%)
Dec 20, 2017 140.00 140.00 138.59 138.59 540 -2.67(-1.89%)
Dec 19, 2017 141.26 141.26 141.26 141.26 19,358 +1.26(+0.90%)
Dec 18, 2017 139.50 140.00 139.50 140.00 585 +3.32(+2.43%)
Dec 15, 2017 137.00 137.00 136.68 136.68 561 -1.13(-0.82%)
Dec 14, 2017 136.05 137.81 136.05 137.81 715 +0.06(+0.04%)
Dec 12, 2017 137.75 137.75 137.75 15,229 +0.30(+0.22%)
Dec 11, 2017 137.45 137.45 137.45 137.45 471 +3.65(+2.73%)
Dec 07, 2017 133.80 133.80 133.80 0 -0.39(-0.29%)
Dec 01, 2017 134.19 134.19 134.19 169 -1.06(-0.78%)
Nov 29, 2017 135.25 135.25 135.25 90 +0.00(+0.00%)
Nov 28, 2017 135.25 135.25 135.25 135.25 377 +0.12(+0.09%)
Nov 27, 2017 134.65 135.12 134.15 135.12 2,625 -0.18(-0.13%)
Nov 24, 2017 135.30 135.30 135.30 135.30 850 +2.05(+1.54%)
Nov 22, 2017 134.32 134.75 132.85 133.25 874 -2.10(-1.55%)
Nov 21, 2017 135.00 135.35 134.45 135.35 494 -0.40(-0.29%)
Nov 20, 2017 134.54 135.75 133.95 135.75 2,239 +0.20(+0.15%)
Nov 17, 2017 134.85 135.55 134.85 135.55 515 -0.40(-0.29%)
Nov 16, 2017 135.75 136.25 135.75 135.95 4,232 -1.25(-0.91%)
Nov 14, 2017 137.20 137.20 137.20 166 +1.05(+0.77%)
Nov 13, 2017 134.70 136.55 134.70 136.15 537 +0.65(+0.48%)
Nov 10, 2017 138.00 138.00 135.50 135.50 640 -2.55(-1.85%)
Nov 09, 2017 138.00 138.05 138.00 138.05 268 -4.95(-3.46%)
Nov 08, 2017 143.00 143.00 143.00 143.00 270 +1.36(+0.96%)
Nov 07, 2017 144.33 144.33 141.64 141.64 879 -3.16(-2.18%)
Nov 06, 2017 144.80 144.80 144.80 144.80 198 -0.25(-0.17%)
Nov 02, 2017 145.05 145.05 145.05 50 -0.95(-0.65%)
Nov 01, 2017 145.25 146.00 145.25 146.00 1,234 +1.90(+1.32%)
Oct 31, 2017 143.00 144.10 143.00 144.10 888 +2.30(+1.62%)
Oct 30, 2017 140.45 141.80 140.45 141.80 330 +4.30(+3.13%)
Oct 26, 2017 137.50 137.50 137.50 114 +2.50(+1.85%)
Oct 25, 2017 135.00 135.00 135.00 135.00 216 -1.56(-1.14%)
Oct 24, 2017 136.56 136.56 136.56 136.56 143 -1.24(-0.90%)
Oct 23, 2017 136.05 137.80 135.80 137.80 1,850 +1.80(+1.32%)
Oct 20, 2017 136.68 136.68 136.00 136.00 496 -4.50(-3.20%)
Oct 17, 2017 140.50 140.50 140.50 0 -1.35(-0.95%)
Oct 16, 2017 141.85 141.85 141.85 141.85 343 -1.10(-0.77%)
Oct 12, 2017 142.95 142.95 142.95 0 +2.05(+1.45%)
Oct 11, 2017 141.40 141.40 140.90 140.90 564 +0.40(+0.28%)
Oct 10, 2017 140.50 140.50 140.50 140.50 990 +0.50(+0.36%)
Oct 09, 2017 140.60 140.60 139.95 140.00 511 +0.45(+0.32%)
Oct 06, 2017 139.55 139.55 139.55 139.55 600 -1.57(-1.12%)
Oct 03, 2017 141.12 141.12 141.12 94 +2.44(+1.76%)
Sep 28, 2017 138.69 138.69 138.69 28 +1.04(+0.76%)
Sep 26, 2017 137.65 137.65 137.65 137 +0.05(+0.04%)
Sep 25, 2017 137.50 137.60 137.50 137.60 366 -1.85(-1.33%)
Sep 21, 2017 139.45 139.45 139.45 0 +0.95(+0.69%)
Sep 20, 2017 138.50 138.50 138.50 138.50 430 -1.00(-0.72%)
Sep 19, 2017 139.50 139.50 139.50 139.50 280 -0.35(-0.25%)
Sep 18, 2017 138.77 139.85 138.68 139.85 833 +1.35(+0.97%)
Sep 14, 2017 138.50 138.50 138.50 0 +0.00(+0.00%)
Sep 12, 2017 138.50 138.50 138.50 15 +0.00(+0.00%)
Sep 11, 2017 136.55 138.50 136.55 138.50 1,798 +4.25(+3.17%)
Sep 08, 2017 134.10 134.25 134.10 134.25 1,600 -0.75(-0.56%)
Sep 06, 2017 135.00 135.00 135.00 336 +1.95(+1.47%)
Sep 05, 2017 133.05 133.05 133.05 133.05 265 +1.23(+0.93%)
Sep 01, 2017 131.48 132.18 131.48 131.82 393 +0.34(+0.26%)
Aug 31, 2017 130.26 131.48 130.26 131.48 783 +0.81(+0.62%)
Aug 30, 2017 130.72 130.72 130.66 130.66 200 -1.24(-0.94%)
Aug 28, 2017 131.90 131.90 131.90 1 -1.65(-1.24%)
Aug 25, 2017 133.55 133.55 133.55 133.55 290 +2.50(+1.91%)
Aug 24, 2017 131.05 131.05 131.05 131.05 195 -0.80(-0.61%)
Aug 23, 2017 133.65 133.65 131.85 131.85 1,052 -0.15(-0.11%)
Aug 22, 2017 131.40 132.00 131.40 132.00 344 +2.01(+1.55%)
Aug 17, 2017 129.99 129.99 129.99 122 -3.01(-2.26%)
Aug 16, 2017 131.97 133.00 131.97 133.00 1,763 +2.30(+1.76%)
Aug 15, 2017 130.70 130.70 130.70 130.70 533 +1.57(+1.22%)
Aug 11, 2017 129.12 129.12 129.12 205 -1.88(-1.43%)
Aug 09, 2017 131.00 131.00 131.00 46 +0.22(+0.17%)
Aug 08, 2017 130.94 131.39 130.78 130.78 443 -0.35(-0.26%)
Aug 07, 2017 131.12 131.12 131.12 131.12 157 -6.32(-4.60%)
Aug 02, 2017 137.45 137.45 137.45 446 -0.18(-0.13%)
Aug 01, 2017 136.57 137.62 136.57 137.62 369 +2.81(+2.09%)
Jul 31, 2017 136.90 136.90 134.81 134.81 380 -0.40(-0.29%)
Jul 28, 2017 135.75 135.75 135.21 135.21 349 +0.31(+0.23%)
Jul 27, 2017 135.70 135.70 134.90 134.90 339 -1.65(-1.21%)
Jul 26, 2017 135.70 136.55 135.35 136.55 547 +1.30(+0.96%)
Jul 24, 2017 135.25 135.25 135.25 66 +0.60(+0.45%)
Jul 21, 2017 134.65 134.66 134.65 134.65 440 -1.85(-1.36%)
Jul 20, 2017 136.50 136.50 136.50 136.50 888 -0.05(-0.04%)
Jul 18, 2017 136.55 136.55 136.55 0 -1.20(-0.87%)
Jul 14, 2017 137.75 137.75 137.75 74 +0.75(+0.55%)
Jul 13, 2017 136.72 137.00 136.55 137.00 663 -3.90(-2.77%)
Jul 12, 2017 140.25 140.90 139.50 140.90 627 +1.98(+1.43%)
Jul 11, 2017 137.70 139.01 137.70 138.92 4,425 +1.92(+1.40%)
Jul 10, 2017 137.00 137.00 137.00 137.00 285 -0.05(-0.04%)
Jul 07, 2017 137.06 137.47 137.05 137.05 467 -0.88(-0.64%)
Jul 06, 2017 137.93 137.93 137.93 137.93 104 -1.96(-1.40%)
Jul 03, 2017 139.89 139.89 139.89 139.89 35 +0.00(+0.00%)
Jun 29, 2017 139.89 139.89 139.89 130 +0.24(+0.17%)
Jun 27, 2017 139.65 139.65 139.65 86 -1.28(-0.90%)
Jun 26, 2017 140.93 140.93 140.93 140.93 785 +0.93(+0.66%)
Jun 22, 2017 140.00 140.00 140.00 91 +1.10(+0.79%)
Jun 21, 2017 138.90 138.90 138.90 138.90 259 +0.00(+0.00%)
Jun 16, 2017 138.90 138.90 138.90 38 -1.14(-0.81%)
Jun 15, 2017 141.46 141.46 140.04 140.04 583 -3.96(-2.75%)
Jun 14, 2017 144.00 144.00 144.00 144.00 425 +1.55(+1.09%)
Jun 13, 2017 141.00 142.45 141.00 142.45 5,852 +0.14(+0.10%)
Jun 12, 2017 142.31 142.31 142.31 142.31 390 -0.09(-0.06%)
Jun 07, 2017 142.40 142.40 142.40 57 -2.36(-1.63%)
Jun 06, 2017 144.76 144.76 144.76 144.76 372 -1.63(-1.11%)
Jun 05, 2017 146.39 146.39 146.39 146.39 200 +3.39(+2.37%)
Jun 01, 2017 143.00 143.00 143.00 98 +1.05(+0.74%)
May 31, 2017 142.35 142.35 141.95 141.95 211 +1.30(+0.92%)
May 30, 2017 140.60 140.65 140.60 140.65 333 -1.61(-1.13%)
May 25, 2017 142.26 142.26 142.26 4,780 -0.04(-0.03%)
May 23, 2017 142.30 142.30 142.30 17,881 +0.90(+0.64%)
May 22, 2017 141.40 141.40 141.40 141.40 234 -2.10(-1.46%)
May 19, 2017 142.41 144.00 142.41 143.50 851 +1.60(+1.13%)
May 18, 2017 143.00 143.00 141.90 141.90 539 -1.35(-0.94%)
May 17, 2017 144.59 144.59 143.25 143.25 410 -2.11(-1.45%)
May 16, 2017 144.60 145.36 144.60 145.36 7,881 +1.88(+1.31%)
May 15, 2017 142.00 143.48 142.00 143.48 52,789 +2.18(+1.54%)
May 12, 2017 140.91 141.30 140.91 141.30 726 -0.70(-0.49%)
May 10, 2017 142.00 142.00 142.00 82 -0.74(-0.51%)
May 08, 2017 142.74 142.74 142.74 354 -2.23(-1.54%)
May 05, 2017 143.65 144.97 143.65 144.97 415 +1.32(+0.92%)
May 04, 2017 143.90 143.90 143.65 143.65 1,281 -0.05(-0.03%)
May 02, 2017 143.70 143.70 143.70 73 +1.45(+1.02%)
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.