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, 2020 92.05 92.05 91.30 91.30 305 -3.20(-3.39%)
Apr 29, 2020 94.55 94.55 94.50 94.50 414 +2.95(+3.22%)
Apr 28, 2020 93.17 93.35 91.55 91.55 1,900 +5.60(+6.52%)
Apr 27, 2020 85.95 85.95 85.95 163 +0.00(+0.00%)
Apr 24, 2020 85.95 85.95 85.95 85.95 1,000 +2.05(+2.44%)
Apr 23, 2020 83.90 83.90 83.90 6 +0.00(+0.00%)
Apr 22, 2020 84.19 84.19 83.90 83.90 454 -0.32(-0.39%)
Apr 21, 2020 84.22 84.22 84.22 84.22 2,160 -1.78(-2.06%)
Apr 20, 2020 87.55 87.80 86.00 86.00 1,508 -1.48(-1.69%)
Apr 17, 2020 87.83 88.70 87.39 87.48 5,600 +4.13(+4.96%)
Apr 16, 2020 83.35 83.35 83.35 83.35 364 +3.35(+4.19%)
Apr 15, 2020 85.75 85.75 80.00 80.00 914 -10.61(-11.71%)
Apr 14, 2020 90.55 91.12 90.55 90.61 919 +3.15(+3.60%)
Apr 13, 2020 87.45 87.45 87.45 86 +0.00(+0.00%)
Apr 09, 2020 87.45 87.45 87.45 87.45 100 +0.00(+0.01%)
Apr 08, 2020 89.70 89.70 87.45 87.45 843 -4.46(-4.85%)
Apr 07, 2020 91.91 91.91 91.91 91.91 389 +4.33(+4.95%)
Apr 06, 2020 87.20 88.00 87.20 87.58 637 +5.94(+7.28%)
Apr 03, 2020 81.64 81.64 81.64 1,068 +0.00(+0.00%)
Apr 02, 2020 82.93 82.93 80.19 81.64 1,201 +0.69(+0.86%)
Apr 01, 2020 78.65 80.94 78.65 80.94 503 -5.86(-6.75%)
Mar 31, 2020 86.80 86.80 86.80 86.80 379 +5.12(+6.27%)
Mar 30, 2020 80.10 81.68 80.10 81.68 2,151 +1.13(+1.40%)
Mar 27, 2020 82.55 82.55 78.35 80.55 700 -4.21(-4.97%)
Mar 26, 2020 84.91 85.00 82.40 84.76 3,959 +3.27(+4.01%)
Mar 25, 2020 82.00 82.00 81.39 81.49 1,451 -0.31(-0.38%)
Mar 24, 2020 79.30 82.72 79.30 81.80 3,876 +9.00(+12.36%)
Mar 23, 2020 71.20 74.41 70.50 72.80 1,374 +3.60(+5.20%)
Mar 20, 2020 67.87 73.67 67.87 69.20 2,000 +1.83(+2.72%)
Mar 19, 2020 64.40 67.37 64.40 67.37 10,530 -0.01(-0.01%)
Mar 18, 2020 70.40 70.40 65.00 67.38 5,711 -10.65(-13.65%)
Mar 17, 2020 74.90 78.03 69.73 78.03 6,842 +3.15(+4.21%)
Mar 16, 2020 66.65 74.88 66.65 74.88 48,611 -2.14(-2.77%)
Mar 13, 2020 81.10 81.10 77.02 77.02 1,700 -2.65(-3.33%)
Mar 12, 2020 85.00 85.00 79.67 79.67 3,596 -12.33(-13.40%)
Mar 11, 2020 92.00 92.00 92.00 92.00 447 +2.35(+2.62%)
Mar 10, 2020 94.05 94.05 89.50 89.65 2,582 -3.65(-3.91%)
Mar 09, 2020 94.50 94.50 93.30 93.30 237 -4.95(-5.04%)
Mar 06, 2020 98.25 99.00 98.25 98.25 800 -2.29(-2.28%)
Mar 05, 2020 99.79 101.03 99.30 100.54 4,739 -2.16(-2.10%)
Mar 04, 2020 101.10 102.70 101.10 102.70 566 -2.30(-2.19%)
Mar 03, 2020 105.00 105.00 105.00 105.00 204 +2.13(+2.07%)
Mar 02, 2020 99.89 99.89 102.87 5,263 +2.98(+2.98%)
Feb 28, 2020 99.89 99.89 99.89 99.89 300 -5.46(-5.18%)
Feb 27, 2020 103.90 106.35 103.90 105.35 2,197 -2.09(-1.95%)
Feb 26, 2020 106.66 107.44 106.66 107.44 36,723 +2.69(+2.57%)
Feb 25, 2020 104.75 104.75 104.75 104.75 225 -5.80(-5.25%)
Feb 24, 2020 109.73 110.55 107.70 110.55 1,983 -3.47(-3.04%)
Feb 21, 2020 113.15 114.02 112.75 114.02 7,300 -1.94(-1.67%)
Feb 20, 2020 116.02 116.02 115.96 115.96 5,079 -0.39(-0.34%)
Feb 19, 2020 116.35 116.35 116.35 44 +0.00(+0.00%)
Feb 18, 2020 116.15 116.35 116.15 116.35 754 +1.24(+1.08%)
Feb 14, 2020 115.15 116.50 114.55 115.11 1,200 -1.71(-1.46%)
Feb 13, 2020 116.74 116.82 116.74 116.82 5,339 -1.73(-1.46%)
Feb 12, 2020 118.80 118.80 118.55 118.55 2,114 -0.10(-0.08%)
Feb 11, 2020 118.70 119.06 118.65 118.65 1,145 +1.20(+1.02%)
Feb 10, 2020 117.45 117.45 117.45 117.45 359 -1.00(-0.84%)
Feb 07, 2020 118.48 118.48 118.35 118.45 18,100 -6.60(-5.28%)
Feb 06, 2020 125.05 125.05 125.05 1,673 +0.00(+0.00%)
Feb 05, 2020 125.10 125.10 124.85 125.05 1,211 +2.84(+2.33%)
Feb 04, 2020 122.21 122.21 122.21 357 +0.00(+0.00%)
Feb 03, 2020 122.25 124.15 122.05 122.21 1,206 -0.74(-0.60%)
Jan 31, 2020 122.95 122.95 122.95 122.95 100 -1.15(-0.93%)
Jan 30, 2020 125.07 125.07 124.10 124.10 5,268 -3.20(-2.51%)
Jan 29, 2020 127.10 127.30 127.10 127.30 751 +0.90(+0.71%)
Jan 28, 2020 126.20 126.40 126.20 126.40 296 -3.60(-2.77%)
Jan 27, 2020 130.00 130.00 130.00 150 +0.00(+0.00%)
Jan 24, 2020 130.00 130.00 130.00 130.00 100 -0.22(-0.17%)
Jan 23, 2020 130.22 130.22 130.22 12 +0.00(+0.00%)
Jan 22, 2020 130.65 130.65 130.22 20,090 -0.43(-0.33%)
Jan 21, 2020 129.35 130.65 129.35 130.65 627 +1.85(+1.44%)
Jan 17, 2020 128.80 128.80 128.80 128.80 200 -0.36(-0.28%)
Jan 16, 2020 127.80 129.16 127.80 129.16 3,839 +0.91(+0.71%)
Jan 15, 2020 128.25 128.25 128.25 51 +0.00(+0.00%)
Jan 14, 2020 129.28 129.28 128.25 128.25 853 -1.05(-0.81%)
Jan 13, 2020 129.30 129.30 129.30 129.30 152 -1.70(-1.30%)
Jan 10, 2020 131.00 131.00 131.00 9 +0.00(+0.00%)
Jan 09, 2020 131.60 131.60 131.00 131.00 1,910 +1.40(+1.08%)
Jan 08, 2020 128.45 130.22 128.45 129.60 1,231 +0.45(+0.35%)
Jan 07, 2020 129.15 129.15 129.15 63 +0.00(+0.00%)
Jan 06, 2020 130.80 130.80 129.15 129.15 525 -3.30(-2.49%)
Jan 03, 2020 132.45 132.45 132.45 50 +0.00(+0.00%)
Jan 02, 2020 131.60 132.45 131.60 132.45 1,619 +2.35(+1.81%)
Dec 31, 2019 130.10 130.10 130.10 130.10 100 -0.80(-0.61%)
Dec 30, 2019 130.90 130.90 130.90 121 +0.00(+0.00%)
Dec 27, 2019 131.10 131.28 130.90 130.90 1,500 +1.55(+1.20%)
Dec 26, 2019 129.35 129.35 129.35 129.35 649 +0.20(+0.15%)
Dec 24, 2019 129.35 129.35 129.15 129.15 400 -1.00(-0.77%)
Dec 23, 2019 130.15 130.15 130.15 78 +0.00(+0.00%)
Dec 20, 2019 130.15 130.15 130.15 26 +0.00(+0.00%)
Dec 19, 2019 130.15 130.15 130.15 30 +0.00(+0.00%)
Dec 18, 2019 130.15 130.15 130.15 130.15 252 -1.87(-1.42%)
Dec 17, 2019 131.66 132.03 131.66 132.02 692 -0.33(-0.25%)
Dec 16, 2019 132.35 132.35 132.35 132.35 481 +1.55(+1.19%)
Dec 13, 2019 130.00 130.80 130.00 130.80 700 +1.05(+0.81%)
Dec 12, 2019 130.04 130.04 129.75 129.75 310 +2.70(+2.13%)
Dec 10, 2019 127.05 127.05 127.05 0 -2.05(-1.59%)
Dec 09, 2019 129.10 129.10 129.10 21 +0.00(+0.00%)
Dec 05, 2019 129.10 129.10 129.10 0 -1.00(-0.77%)
Dec 04, 2019 130.35 130.35 130.10 130.10 6,225 -0.45(-0.34%)
Dec 03, 2019 127.90 130.55 127.86 130.55 1,884 +2.45(+1.91%)
Dec 02, 2019 128.20 128.20 127.85 128.10 1,216 +0.50(+0.39%)
Nov 29, 2019 127.60 127.60 127.60 127.60 100 -2.50(-1.92%)
Nov 27, 2019 128.25 130.10 128.25 130.10 800 +2.00(+1.56%)
Nov 26, 2019 128.30 128.30 128.10 128.10 1,376 +0.70(+0.55%)
Nov 25, 2019 127.40 127.40 127.40 127.40 201 +1.86(+1.48%)
Nov 22, 2019 125.66 125.66 125.54 125.54 200 -0.46(-0.37%)
Nov 20, 2019 126.00 126.00 126.00 0 +0.35(+0.28%)
Nov 19, 2019 126.30 126.30 125.65 125.65 360 -1.05(-0.83%)
Nov 18, 2019 125.36 126.70 125.36 126.70 368 -0.28(-0.22%)
Nov 15, 2019 125.85 126.98 125.85 126.98 11,800 +2.53(+2.03%)
Nov 14, 2019 125.25 125.40 124.45 124.45 1,723 -2.80(-2.20%)
Nov 13, 2019 127.25 127.25 127.25 5 +0.00(+0.00%)
Nov 12, 2019 125.50 127.25 125.50 127.25 1,214 +3.42(+2.76%)
Nov 11, 2019 123.55 124.20 123.55 123.83 876 -0.37(-0.29%)
Nov 08, 2019 124.20 124.20 124.20 124.20 100 +0.45(+0.36%)
Nov 07, 2019 124.70 125.25 123.75 123.75 4,434 +3.80(+3.17%)
Nov 06, 2019 119.95 119.95 119.95 86 +0.00(+0.00%)
Nov 05, 2019 120.06 120.06 119.95 119.95 5,012 +1.45(+1.22%)
Nov 04, 2019 118.70 118.70 118.50 118.50 878 +1.13(+0.96%)
Nov 01, 2019 117.28 117.37 117.28 117.37 2,700 +3.17(+2.78%)
Oct 31, 2019 114.60 114.60 114.20 114.20 482 -0.50(-0.44%)
Oct 30, 2019 115.62 115.62 114.70 114.70 262 -1.30(-1.12%)
Oct 29, 2019 116.00 116.00 116.00 116.00 234 +0.21(+0.18%)
Oct 28, 2019 115.79 115.79 115.79 115.79 1,018 +0.20(+0.17%)
Oct 25, 2019 114.05 115.59 114.05 115.59 4,800 +0.59(+0.51%)
Oct 24, 2019 115.00 115.00 115.00 115.00 500 +0.00(+0.00%)
Oct 23, 2019 115.00 115.00 115.00 115.00 1,195 +1.15(+1.01%)
Oct 22, 2019 113.85 113.85 113.85 113.85 245 +0.90(+0.80%)
Oct 21, 2019 113.95 113.95 112.95 112.95 704 +0.60(+0.53%)
Oct 18, 2019 110.30 112.35 109.86 112.35 1,000 +1.20(+1.08%)
Oct 17, 2019 111.15 111.15 111.15 57 +0.00(+0.00%)
Oct 16, 2019 110.25 111.15 110.25 111.15 1,500 +1.65(+1.51%)
Oct 15, 2019 110.00 110.66 109.40 109.50 1,654 +1.31(+1.21%)
Oct 14, 2019 108.19 108.19 108.19 108.19 334 -0.31(-0.29%)
Oct 11, 2019 107.80 109.25 107.80 108.50 500 +3.10(+2.94%)
Oct 10, 2019 104.95 105.40 104.95 105.40 4,076 +0.45(+0.43%)
Oct 08, 2019 104.95 104.95 104.95 0 +0.00(+0.00%)
Oct 07, 2019 105.10 105.11 104.95 104.95 1,731 +1.35(+1.30%)
Oct 04, 2019 103.60 103.60 103.60 103.60 200 +0.50(+0.48%)
Oct 03, 2019 103.25 103.25 103.10 103.10 800 -0.47(-0.45%)
Oct 02, 2019 104.04 104.04 103.57 103.57 27,983 -2.43(-2.29%)
Oct 01, 2019 105.95 106.00 105.95 106.00 552 -2.00(-1.85%)
Sep 30, 2019 106.25 108.00 106.25 108.00 913 +4.15(+4.00%)
Sep 27, 2019 103.85 103.85 103.85 50 +0.00(+0.00%)
Sep 26, 2019 104.35 104.35 103.85 103.85 205 -1.15(-1.10%)
Sep 25, 2019 103.35 105.16 103.35 105.00 5,570 -0.45(-0.43%)
Sep 24, 2019 105.00 105.45 103.75 105.45 785 -1.56(-1.46%)
Sep 23, 2019 107.01 107.01 107.01 107.01 164 +2.26(+2.16%)
Sep 20, 2019 104.75 104.75 104.75 104.75 200 -2.10(-1.97%)
Sep 19, 2019 107.05 107.05 106.85 106.85 370 +0.65(+0.61%)
Sep 17, 2019 106.20 106.20 106.20 0 -1.03(-0.96%)
Sep 16, 2019 107.23 107.23 107.23 107.23 164 +1.83(+1.74%)
Sep 12, 2019 105.40 105.40 105.40 0 -0.15(-0.14%)
Sep 11, 2019 105.55 105.55 105.55 55 +0.00(+0.00%)
Sep 10, 2019 105.55 105.55 105.55 105.55 252 +3.30(+3.23%)
Sep 09, 2019 103.00 103.53 102.25 102.25 1,012 +0.85(+0.84%)
Sep 06, 2019 101.33 101.40 101.33 101.40 1,600 +1.25(+1.25%)
Sep 05, 2019 101.33 101.33 100.15 100.15 12,074 +0.30(+0.30%)
Sep 04, 2019 101.35 101.35 99.85 99.85 270 +1.35(+1.37%)
Sep 03, 2019 98.50 98.50 98.50 98.50 153 -0.19(-0.19%)
Aug 30, 2019 98.69 98.69 98.69 98.69 400 -0.97(-0.97%)
Aug 29, 2019 98.55 99.66 98.55 99.66 468 +2.06(+2.11%)
Aug 28, 2019 97.94 97.94 97.60 97.60 209 -0.34(-0.35%)
Aug 27, 2019 97.94 97.94 97.94 85 +0.00(+0.00%)
Aug 26, 2019 97.94 97.94 97.94 97.94 1,550 +0.14(+0.14%)
Aug 23, 2019 98.47 98.47 97.80 97.80 2,300 +0.01(+0.01%)
Aug 22, 2019 99.00 99.00 97.79 97.79 375 -1.96(-1.96%)
Aug 21, 2019 98.77 99.75 98.77 99.75 392 +3.45(+3.59%)
Aug 20, 2019 96.02 96.02 96.30 10,125 +0.27(+0.29%)
Aug 19, 2019 96.05 96.05 96.02 96.02 673 +1.92(+2.04%)
Aug 16, 2019 93.39 94.10 93.39 94.10 2,200 +0.40(+0.43%)
Aug 15, 2019 93.70 93.70 93.70 93.70 131 -1.85(-1.94%)
Aug 14, 2019 97.26 97.26 95.55 95.55 1,672 -3.30(-3.34%)
Aug 13, 2019 98.55 100.00 98.55 98.85 11,908 +0.30(+0.30%)
Aug 12, 2019 98.55 98.55 98.55 60 +0.00(+0.00%)
Aug 09, 2019 98.55 98.55 98.55 98.55 200 -1.45(-1.45%)
Aug 08, 2019 100.39 100.39 100.00 100.00 510 +0.00(+0.00%)
Aug 07, 2019 100.39 100.39 100.00 100.00 510 +0.65(+0.65%)
Aug 06, 2019 99.90 99.90 99.35 99.35 624 +1.19(+1.21%)
Aug 05, 2019 100.06 100.65 98.16 98.16 8,811 -2.59(-2.57%)
Aug 02, 2019 100.75 100.75 100.75 100.75 10,600 -3.30(-3.17%)
Aug 01, 2019 103.80 104.05 103.65 104.05 1,986 -3.50(-3.25%)
Jul 31, 2019 110.00 110.00 107.55 107.55 612 -2.49(-2.26%)
Jul 30, 2019 110.50 110.50 110.04 110.04 829 -3.40(-3.00%)
Jul 29, 2019 113.44 113.44 113.44 7 +0.00(+0.00%)
Jul 26, 2019 113.44 113.44 113.44 151 +0.00(+0.00%)
Jul 25, 2019 113.50 113.50 112.00 113.44 741 -0.82(-0.72%)
Jul 24, 2019 114.38 114.38 114.26 114.26 20,116 +3.56(+3.21%)
Jul 23, 2019 110.70 110.70 110.70 60 +0.00(+0.00%)
Jul 22, 2019 110.70 110.70 110.70 110.70 6,129 +0.20(+0.18%)
Jul 19, 2019 110.50 110.50 110.50 110.50 400 +0.21(+0.19%)
Jul 18, 2019 110.29 110.29 110.29 110.29 188 -1.42(-1.27%)
Jul 17, 2019 111.71 111.71 111.71 246 +0.00(+0.00%)
Jul 16, 2019 111.71 111.71 111.71 25 +0.00(+0.00%)
Jul 15, 2019 112.98 113.23 111.10 111.71 6,689 -1.73(-1.53%)
Jul 12, 2019 111.69 113.45 111.69 113.45 900 +2.26(+2.03%)
Jul 11, 2019 113.15 113.15 111.19 111.19 615 -2.26(-1.99%)
Jul 10, 2019 113.25 113.45 113.25 113.45 1,549 +0.95(+0.84%)
Jul 09, 2019 112.66 112.66 112.50 112.50 1,585 -2.10(-1.83%)
Jul 08, 2019 114.60 114.60 114.60 78 +0.00(+0.00%)
Jul 05, 2019 114.24 114.60 113.80 114.60 700 -4.32(-3.63%)
Jul 02, 2019 118.92 118.92 118.92 0 -1.10(-0.92%)
Jul 01, 2019 119.00 120.03 119.00 120.03 2,407 +2.23(+1.89%)
Jun 28, 2019 117.80 117.80 117.80 117.80 200 -1.20(-1.01%)
Jun 27, 2019 119.00 119.00 119.00 32 +0.00(+0.00%)
Jun 25, 2019 119.00 119.00 119.00 0 -1.00(-0.83%)
Jun 24, 2019 120.00 120.00 120.00 120.00 333 +1.35(+1.14%)
Jun 21, 2019 118.78 118.78 118.65 118.65 400 -1.35(-1.12%)
Jun 20, 2019 120.25 120.25 119.99 120.00 41,700 +2.15(+1.82%)
Jun 19, 2019 117.85 117.85 117.85 82 +0.00(+0.00%)
Jun 18, 2019 117.55 117.85 117.55 117.85 1,466 -0.05(-0.04%)
Jun 17, 2019 117.90 117.90 117.90 132 +0.00(+0.00%)
Jun 14, 2019 117.90 117.90 117.90 135 +0.00(+0.00%)
Jun 13, 2019 117.90 117.90 117.90 117.90 845 -1.03(-0.87%)
Jun 12, 2019 118.93 118.93 118.93 64 +0.00(+0.00%)
Jun 11, 2019 121.14 121.14 118.93 118.93 561 +2.23(+1.91%)
Jun 10, 2019 116.70 116.70 116.70 111 +0.00(+0.00%)
Jun 07, 2019 116.70 116.70 116.70 116.70 800 +0.26(+0.22%)
Jun 06, 2019 116.44 116.44 116.44 126 +0.00(+0.00%)
Jun 05, 2019 116.10 116.44 116.10 116.44 813 +0.04(+0.03%)
Jun 04, 2019 115.65 116.40 115.65 116.40 509 +3.30(+2.92%)
Jun 03, 2019 113.90 113.90 113.10 113.10 802 +1.10(+0.98%)
May 31, 2019 112.86 112.86 112.00 112.00 300 -4.90(-4.19%)
May 30, 2019 116.90 116.90 116.90 85 +0.00(+0.00%)
May 29, 2019 116.90 116.90 116.90 65 +0.00(+0.00%)
May 28, 2019 116.90 116.90 116.90 18 +0.00(+0.00%)
May 24, 2019 117.81 117.81 116.90 116.90 200 -1.15(-0.97%)
May 23, 2019 118.05 118.05 118.05 91 +0.00(+0.00%)
May 22, 2019 118.62 118.62 117.75 118.05 852 -1.45(-1.21%)
May 21, 2019 118.80 119.50 118.80 119.50 500 +2.30(+1.96%)
May 20, 2019 117.20 117.20 117.20 117.20 1,520 -3.25(-2.70%)
May 17, 2019 120.45 120.45 120.45 120.45 100 +0.25(+0.21%)
May 16, 2019 120.87 120.87 120.20 120.20 26,312 +2.55(+2.17%)
May 15, 2019 117.65 117.65 117.65 6 +0.00(+0.00%)
May 14, 2019 118.15 118.15 117.65 117.65 474 +0.50(+0.43%)
May 13, 2019 117.35 117.56 116.75 117.15 1,095 -1.40(-1.18%)
May 10, 2019 120.21 120.40 118.55 118.55 1,200 -0.17(-0.14%)
May 09, 2019 117.65 118.72 117.65 118.72 18,480 -0.78(-0.65%)
May 08, 2019 120.47 120.47 119.50 119.50 796 +5.85(+5.15%)
May 07, 2019 114.43 115.60 113.65 113.65 1,324 -1.20(-1.04%)
May 06, 2019 114.85 114.85 114.85 114.85 125 -2.35(-2.01%)
May 03, 2019 117.70 117.70 117.20 117.20 1,400 -1.20(-1.01%)
May 02, 2019 118.40 118.40 118.40 118.40 173 -0.20(-0.17%)
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.