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

Siemens Ag (OP: SMAWF )

188.66 -2.40 (-1.25%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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 (%)
Jan 31, 2013 110.30 110.30 109.29 109.29 9,353 -0.73(-0.66%)
Jan 25, 2013 110.02 110.02 110.02 0 +2.22(+2.06%)
Jan 24, 2013 107.83 108.53 107.76 107.80 828 -4.20(-3.75%)
Jan 22, 2013 112.00 112.00 112.00 0 +1.45(+1.31%)
Jan 18, 2013 110.40 110.55 110.40 110.55 200 -0.40(-0.36%)
Jan 17, 2013 111.24 111.24 110.95 110.95 6,473 +0.28(+0.25%)
Jan 15, 2013 110.67 110.67 110.67 0 -0.60(-0.54%)
Jan 14, 2013 111.13 111.27 111.13 111.27 4,031 -0.18(-0.16%)
Jan 12, 2013 111.53 111.59 111.45 111.45 9,195 +0.00(+0.00%)
Jan 11, 2013 111.53 111.59 111.45 111.45 9,195 +0.90(+0.81%)
Jan 10, 2013 110.56 111.10 110.50 110.55 3,438 +1.70(+1.56%)
Jan 09, 2013 108.85 108.85 108.85 108.85 200 +0.61(+0.56%)
Jan 08, 2013 108.15 108.24 108.15 108.24 1,672 -1.31(-1.20%)
Jan 04, 2013 109.55 109.55 109.55 109.55 0 -0.44(-0.40%)
Jan 03, 2013 109.99 109.99 109.99 109.99 100 -0.92(-0.83%)
Jan 02, 2013 110.91 110.91 110.91 110.91 304 +1.96(+1.80%)
Dec 31, 2012 108.43 108.95 108.43 108.95 369 +1.40(+1.30%)
Dec 28, 2012 107.60 108.10 107.55 107.55 2,845 -2.40(-2.18%)
Dec 27, 2012 109.43 109.95 109.43 109.95 7,417 +1.65(+1.52%)
Dec 26, 2012 108.30 108.30 108.30 108.30 400 -0.07(-0.06%)
Dec 24, 2012 108.37 108.37 108.37 108.37 115 -1.82(-1.65%)
Dec 20, 2012 110.19 110.19 110.19 0 +1.44(+1.32%)
Dec 18, 2012 108.75 108.75 108.75 0 +1.26(+1.17%)
Dec 14, 2012 107.49 107.49 107.49 0 +0.29(+0.27%)
Dec 13, 2012 107.35 108.05 107.20 107.20 6,711 +0.03(+0.03%)
Dec 12, 2012 107.21 107.21 107.17 107.17 300 +1.03(+0.97%)
Dec 11, 2012 106.14 106.14 106.14 106.14 140 +1.74(+1.67%)
Dec 10, 2012 104.46 104.46 104.25 104.40 4,225 +0.15(+0.14%)
Dec 07, 2012 104.15 104.25 103.98 104.25 1,675 -0.16(-0.15%)
Dec 06, 2012 104.41 104.41 104.41 104.41 410 +0.01(+0.01%)
Dec 05, 2012 104.40 104.40 104.40 104.40 575 -0.10(-0.10%)
Dec 04, 2012 104.09 104.50 104.09 104.50 530 +1.26(+1.22%)
Nov 30, 2012 103.24 103.24 103.24 103.24 6,274 +0.40(+0.39%)
Nov 29, 2012 102.84 102.84 102.84 102.84 20,380 +0.80(+0.78%)
Nov 28, 2012 100.75 102.04 100.75 102.04 700 +0.49(+0.48%)
Nov 27, 2012 101.20 101.55 101.20 101.55 330 +0.37(+0.37%)
Nov 26, 2012 101.18 101.18 101.18 101.18 100 +1.56(+1.57%)
Nov 21, 2012 99.62 99.62 99.62 0 -0.83(-0.83%)
Nov 20, 2012 100.61 100.66 100.45 100.45 548 +0.27(+0.27%)
Nov 19, 2012 99.25 100.19 99.25 100.18 520 +1.87(+1.90%)
Nov 16, 2012 97.85 98.31 97.65 98.31 1,670 +0.06(+0.06%)
Nov 15, 2012 99.03 99.03 98.25 98.25 6,953 -1.25(-1.26%)
Nov 14, 2012 99.50 99.50 99.50 99.50 300 -1.85(-1.83%)
Nov 13, 2012 101.35 101.35 101.35 101.35 100 +0.37(+0.37%)
Nov 12, 2012 101.18 101.18 100.98 100.98 200 -0.17(-0.17%)
Nov 09, 2012 101.01 101.16 101.01 101.15 8,790 -2.08(-2.01%)
Nov 08, 2012 103.23 103.23 103.23 103.23 300 +0.85(+0.83%)
Nov 06, 2012 102.38 102.38 102.38 0 +1.11(+1.10%)
Nov 05, 2012 101.30 101.30 101.27 101.27 300 -1.73(-1.68%)
Nov 02, 2012 102.10 103.00 102.10 103.00 400 +1.56(+1.54%)
Nov 01, 2012 102.17 102.17 101.44 101.44 6,683 +0.34(+0.34%)
Oct 31, 2012 101.10 101.10 101.10 101.10 100 +1.15(+1.15%)
Oct 26, 2012 99.95 99.95 99.95 0 +0.06(+0.06%)
Oct 25, 2012 99.89 99.89 99.89 99.89 6,437 +0.54(+0.55%)
Oct 24, 2012 99.35 99.35 99.35 99.35 211 +0.26(+0.26%)
Oct 23, 2012 99.60 99.60 99.09 99.09 205 -2.50(-2.46%)
Oct 19, 2012 101.55 101.59 101.55 101.59 468 -0.51(-0.50%)
Oct 18, 2012 102.10 102.10 102.10 102.10 240 -0.38(-0.37%)
Oct 17, 2012 102.48 102.48 102.48 102.48 100 +3.83(+3.88%)
Oct 11, 2012 98.65 98.65 98.65 10,000 -1.33(-1.33%)
Oct 10, 2012 100.34 100.34 99.98 99.98 311 -0.88(-0.87%)
Oct 09, 2012 100.84 100.86 100.84 100.86 911 -1.38(-1.35%)
Oct 08, 2012 102.24 102.24 102.24 102.24 160 -2.54(-2.42%)
Oct 06, 2012 104.77 104.78 104.77 104.78 650 +0.00(+0.00%)
Oct 05, 2012 104.77 104.78 104.77 104.78 650 +1.60(+1.55%)
Oct 04, 2012 103.18 103.18 103.18 103.18 100 +1.09(+1.07%)
Oct 03, 2012 102.09 102.09 102.09 102.09 132 +0.79(+0.78%)
Oct 02, 2012 101.30 101.30 101.30 101.30 100 -0.07(-0.07%)
Oct 01, 2012 101.37 101.37 101.37 101.37 100 +1.25(+1.25%)
Sep 28, 2012 100.26 100.26 99.85 100.12 1,876 -0.48(-0.48%)
Sep 27, 2012 100.24 100.60 100.24 100.60 3,400 +0.44(+0.44%)
Sep 26, 2012 100.08 100.16 100.08 100.16 800 -1.59(-1.56%)
Sep 24, 2012 101.75 101.75 101.75 0 -2.50(-2.40%)
Sep 21, 2012 104.25 104.25 104.25 104.25 400 +1.65(+1.61%)
Sep 20, 2012 102.60 102.60 102.60 102.60 185 +0.15(+0.15%)
Sep 19, 2012 102.45 102.45 102.45 102.45 150 -1.05(-1.01%)
Sep 17, 2012 103.50 103.50 103.50 0 +1.68(+1.65%)
Sep 13, 2012 101.82 101.82 101.82 0 +1.20(+1.19%)
Sep 11, 2012 100.62 100.62 100.62 0 +1.44(+1.45%)
Sep 10, 2012 99.41 99.41 99.18 99.18 1,060 +0.32(+0.32%)
Sep 07, 2012 98.57 98.86 98.57 98.86 450 +2.66(+2.77%)
Sep 06, 2012 96.20 96.20 96.20 96.20 765 +2.02(+2.14%)
Sep 05, 2012 94.40 94.40 94.18 94.18 325 -0.22(-0.23%)
Sep 04, 2012 94.57 94.57 94.40 94.40 301 +1.27(+1.36%)
Aug 30, 2012 93.13 93.13 93.13 93.13 226,170 -0.72(-0.77%)
Aug 29, 2012 93.85 93.85 93.85 93.85 118 -0.10(-0.11%)
Aug 27, 2012 94.00 94.11 93.95 93.95 3,268 +0.53(+0.57%)
Aug 24, 2012 93.53 93.53 93.42 93.42 1,150 +0.27(+0.29%)
Aug 23, 2012 93.15 93.15 93.15 93.15 400 -0.05(-0.05%)
Aug 22, 2012 92.58 93.20 92.40 93.20 16,937 -0.92(-0.98%)
Aug 21, 2012 93.89 94.12 93.50 94.12 3,380 +1.52(+1.64%)
Aug 20, 2012 92.60 92.60 92.60 92.60 200 +1.06(+1.16%)
Aug 17, 2012 91.94 91.94 91.51 91.54 3,738 -0.21(-0.23%)
Aug 16, 2012 90.56 91.75 90.56 91.75 17,140 +1.04(+1.15%)
Aug 15, 2012 90.63 91.09 90.63 90.71 955 -0.38(-0.42%)
Aug 14, 2012 91.09 91.09 91.09 91.09 600 +0.06(+0.07%)
Aug 13, 2012 91.52 91.57 91.03 91.03 807 -0.37(-0.40%)
Aug 11, 2012 91.05 91.40 91.05 91.40 2,660 +0.00(+0.00%)
Aug 10, 2012 91.05 91.40 91.05 91.40 2,660 +0.80(+0.88%)
Aug 09, 2012 90.95 90.95 90.60 90.60 7,960 -0.50(-0.55%)
Aug 08, 2012 90.76 91.42 90.71 91.10 4,200 -0.08(-0.09%)
Aug 07, 2012 91.17 91.18 91.17 91.18 75,760 +0.60(+0.66%)
Aug 06, 2012 90.58 90.58 90.58 90.58 615 +0.73(+0.81%)
Aug 03, 2012 89.85 89.85 89.85 89.85 270 +6.70(+8.06%)
Aug 02, 2012 83.15 83.15 83.15 83.15 1,402 -1.60(-1.89%)
Jul 30, 2012 84.75 84.75 84.75 0 +1.25(+1.50%)
Jul 27, 2012 83.38 83.50 83.38 83.50 400 +1.69(+2.07%)
Jul 25, 2012 81.81 81.81 81.81 0 +1.76(+2.20%)
Jul 24, 2012 80.59 80.59 80.05 80.05 400 -2.08(-2.53%)
Jul 23, 2012 82.13 82.13 82.13 82.13 120 -2.58(-3.05%)
Jul 20, 2012 84.71 84.71 84.71 84.71 6,410 -1.19(-1.39%)
Jul 19, 2012 85.48 85.90 85.48 85.90 346 +1.59(+1.89%)
Jul 17, 2012 84.31 84.31 84.31 0 +0.76(+0.91%)
Jul 14, 2012 83.55 83.55 83.55 84,700 +0.00(+0.00%)
Jul 13, 2012 82.91 83.55 82.91 83.55 740 +2.04(+2.50%)
Jul 12, 2012 81.06 81.52 81.06 81.51 1,000 -1.12(-1.36%)
Jul 06, 2012 82.63 82.63 82.63 82.63 0 -0.86(-1.03%)
Jul 05, 2012 83.61 83.63 83.30 83.49 1,900 -1.11(-1.31%)
Jul 03, 2012 84.20 84.80 83.75 84.60 970 +0.10(+0.12%)
Jul 02, 2012 84.63 84.63 84.50 84.50 478 +0.70(+0.84%)
Jun 29, 2012 83.79 83.80 83.79 83.80 610 +5.41(+6.90%)
Jun 28, 2012 78.39 78.39 78.39 78.39 200 -1.01(-1.27%)
Jun 27, 2012 79.40 79.40 79.40 79.40 200 +0.29(+0.37%)
Jun 26, 2012 78.90 79.11 78.15 79.11 16,500 -1.09(-1.36%)
Jun 25, 2012 80.20 80.35 80.20 80.20 10,470 -2.60(-3.14%)
Jun 22, 2012 82.80 82.80 82.80 82.80 654 -0.10(-0.12%)
Jun 21, 2012 83.34 83.34 82.90 82.90 400 -1.90(-2.24%)
Jun 20, 2012 85.30 85.30 84.80 84.80 1,700 -0.86(-1.00%)
Jun 19, 2012 84.95 85.66 84.95 85.66 1,293 +2.26(+2.71%)
Jun 18, 2012 83.85 83.85 82.60 83.40 1,600 -0.10(-0.12%)
Jun 15, 2012 83.50 83.50 83.50 83.50 100 +1.05(+1.27%)
Jun 14, 2012 81.90 82.45 81.30 82.45 2,482 +1.70(+2.11%)
Jun 13, 2012 81.05 81.65 80.75 80.75 6,677 -1.55(-1.88%)
Jun 12, 2012 82.30 82.31 82.20 82.30 39,110 +0.50(+0.61%)
Jun 11, 2012 81.15 81.82 81.15 81.80 5,867 +0.02(+0.03%)
Jun 08, 2012 81.95 81.95 81.77 81.78 29,018 -0.12(-0.15%)
Jun 07, 2012 81.70 81.90 81.70 81.90 224 +1.46(+1.82%)
Jun 05, 2012 80.44 80.44 80.44 0 -2.05(-2.49%)
May 31, 2012 82.49 82.49 82.49 82.49 311 -2.89(-3.38%)
May 29, 2012 85.38 85.38 85.38 85.38 0 -0.25(-0.29%)
May 25, 2012 85.59 85.66 85.58 85.62 948 +1.32(+1.57%)
May 24, 2012 84.30 84.30 84.30 84.30 100 +0.10(+0.12%)
May 23, 2012 84.15 84.20 82.75 84.20 1,335 +0.15(+0.18%)
May 21, 2012 84.05 84.05 84.05 239 +0.08(+0.10%)
May 18, 2012 83.89 84.25 83.89 83.97 2,283 -0.13(-0.15%)
May 17, 2012 84.11 84.11 84.10 84.10 24,000 -1.33(-1.55%)
May 16, 2012 85.10 85.43 85.10 85.43 1,118 -1.14(-1.32%)
May 14, 2012 86.57 86.57 86.57 0 -0.71(-0.81%)
May 11, 2012 87.00 88.35 87.00 87.28 4,238 -0.42(-0.48%)
May 10, 2012 87.76 87.95 87.70 87.70 31,450 +1.45(+1.68%)
May 09, 2012 86.00 86.25 86.00 86.25 357 -0.85(-0.98%)
May 08, 2012 86.85 87.10 86.85 87.10 400 -1.25(-1.41%)
May 07, 2012 88.35 88.35 88.35 88.35 150 -1.30(-1.45%)
May 04, 2012 89.65 89.65 89.65 89.65 100 -0.55(-0.61%)
May 03, 2012 90.20 90.20 90.20 90.20 150 -2.99(-3.21%)
May 01, 2012 93.19 93.19 93.19 0 +0.00(+0.00%)
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%)
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.