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 (%)
Dec 31, 2018 112.00 112.00 110.35 110.35 1,300 -0.55(-0.50%)
Dec 28, 2018 110.90 110.90 110.90 110.90 200 +2.15(+1.98%)
Dec 27, 2018 108.75 108.75 108.75 70 +0.00(+0.00%)
Dec 26, 2018 109.00 113.00 108.75 108.75 1,283 -0.50(-0.46%)
Dec 24, 2018 109.25 109.25 109.25 41 +0.00(+0.00%)
Dec 21, 2018 111.25 111.25 109.25 109.25 1,400 -3.03(-2.69%)
Dec 20, 2018 111.25 112.28 111.25 112.28 19,677 -0.52(-0.47%)
Dec 19, 2018 112.80 112.80 112.80 112.80 306 -0.49(-0.43%)
Dec 18, 2018 113.30 113.30 113.29 113.29 1,745 +1.29(+1.15%)
Dec 17, 2018 112.05 112.05 112.00 112.00 311 -0.44(-0.39%)
Dec 14, 2018 112.05 112.44 112.05 112.44 600 -0.61(-0.54%)
Dec 13, 2018 114.25 114.25 113.05 113.05 4,012 +2.10(+1.89%)
Dec 12, 2018 110.95 110.95 110.95 1,023 +0.00(+0.00%)
Dec 11, 2018 110.95 110.95 110.95 265 +0.00(+0.00%)
Dec 10, 2018 110.00 110.95 110.00 110.95 328 +1.95(+1.79%)
Dec 07, 2018 111.75 111.75 109.00 109.00 3,900 -2.75(-2.46%)
Dec 06, 2018 111.29 112.00 111.25 111.75 2,158 -1.75(-1.54%)
Dec 04, 2018 115.70 115.70 113.50 113.50 300 -5.32(-4.48%)
Dec 03, 2018 118.82 118.82 118.82 118.82 374 +1.93(+1.65%)
Nov 30, 2018 116.30 116.30 116.89 26 +0.59(+0.51%)
Nov 29, 2018 116.30 116.30 116.30 0 +0.00(+0.00%)
Nov 28, 2018 116.30 116.30 116.30 116.30 235 +2.25(+1.97%)
Nov 27, 2018 114.65 114.80 114.05 114.05 3,823 +0.40(+0.35%)
Nov 26, 2018 113.65 113.65 113.65 8 +0.00(+0.00%)
Nov 23, 2018 113.60 113.65 113.60 113.65 2,200 -0.20(-0.18%)
Nov 21, 2018 113.85 113.85 113.85 0 -1.40(-1.21%)
Nov 20, 2018 115.25 115.25 115.25 265 +0.00(+0.00%)
Nov 19, 2018 114.74 115.25 114.40 115.25 168,113 -1.40(-1.20%)
Nov 16, 2018 116.15 116.65 116.15 116.65 200 +1.60(+1.39%)
Nov 15, 2018 115.50 115.50 115.05 115.05 608 +1.37(+1.21%)
Nov 14, 2018 113.80 113.80 113.67 113.67 431 -0.38(-0.33%)
Nov 13, 2018 114.05 114.05 114.05 114.05 34,072 -3.30(-2.81%)
Nov 12, 2018 117.35 117.35 117.35 107 +0.00(+0.00%)
Nov 09, 2018 117.35 117.35 117.35 81 +0.00(+0.00%)
Nov 08, 2018 118.25 119.55 117.30 117.35 1,170 +0.60(+0.51%)
Nov 07, 2018 116.75 116.75 116.75 116.75 2,134 -0.48(-0.41%)
Nov 06, 2018 117.23 117.23 117.23 124 +0.00(+0.00%)
Nov 02, 2018 117.23 117.23 117.23 0 +1.73(+1.50%)
Nov 01, 2018 115.50 115.50 115.50 115.50 114 +2.80(+2.48%)
Oct 31, 2018 112.70 112.70 112.70 79 +0.00(+0.00%)
Oct 30, 2018 112.70 112.70 112.70 112.70 2,084 -2.25(-1.96%)
Oct 29, 2018 114.95 114.95 114.95 114.95 410 +0.55(+0.48%)
Oct 26, 2018 114.40 114.40 111.35 114.40 1,300 +0.05(+0.04%)
Oct 25, 2018 114.35 114.35 114.35 114.35 271 +1.45(+1.28%)
Oct 24, 2018 112.90 112.90 112.90 112.90 140 -1.35(-1.18%)
Oct 23, 2018 114.25 114.25 114.25 31 +0.00(+0.00%)
Oct 22, 2018 114.25 114.25 114.25 114.25 729 -1.50(-1.30%)
Oct 19, 2018 115.75 115.75 115.75 82 +0.00(+0.00%)
Oct 18, 2018 115.75 115.75 115.75 115.75 568 -1.35(-1.15%)
Oct 17, 2018 117.33 117.33 116.64 117.10 596 -0.05(-0.04%)
Oct 16, 2018 118.07 118.18 117.15 117.15 9,203 +2.86(+2.50%)
Oct 15, 2018 114.29 114.29 114.29 22,560 +0.00(+0.00%)
Oct 12, 2018 114.30 114.30 114.29 114.29 3,200 -0.91(-0.79%)
Oct 11, 2018 115.20 115.20 115.20 115.20 1,756 -1.04(-0.89%)
Oct 10, 2018 118.05 118.05 116.24 116.24 1,038 -3.76(-3.13%)
Oct 08, 2018 120.00 120.00 120.00 0 -0.25(-0.21%)
Oct 05, 2018 120.25 120.25 120.25 120.25 100 -2.75(-2.24%)
Oct 04, 2018 123.00 123.00 123.00 123.00 167 -1.80(-1.44%)
Oct 03, 2018 124.65 124.80 124.65 124.80 5,147 +2.55(+2.09%)
Oct 02, 2018 122.15 122.25 122.15 122.25 207 -4.40(-3.47%)
Oct 01, 2018 126.65 126.65 126.65 126.65 194 -2.35(-1.82%)
Sep 28, 2018 129.00 129.00 129.00 129.00 100 -1.09(-0.84%)
Sep 27, 2018 130.00 130.09 130.00 130.09 837 -0.66(-0.50%)
Sep 26, 2018 130.75 130.75 130.75 119 +0.00(+0.00%)
Sep 25, 2018 130.75 130.75 130.75 130.75 160 +0.12(+0.09%)
Sep 24, 2018 129.85 130.63 129.85 130.63 373 +2.13(+1.66%)
Sep 21, 2018 128.50 128.50 128.50 245 +0.00(+0.00%)
Sep 20, 2018 128.50 128.70 128.50 128.50 1,083 +2.10(+1.66%)
Sep 19, 2018 126.40 126.40 126.40 124 +0.00(+0.00%)
Sep 18, 2018 126.40 126.40 126.40 126.40 140 -0.19(-0.15%)
Sep 17, 2018 126.59 126.59 126.59 126.59 255 -0.16(-0.13%)
Sep 14, 2018 126.95 126.95 126.75 126.75 200 -0.15(-0.12%)
Sep 13, 2018 126.90 126.90 126.90 126.90 235 +0.25(+0.20%)
Sep 12, 2018 127.02 127.12 126.65 126.65 5,318 +1.60(+1.28%)
Sep 11, 2018 125.50 125.50 125.05 125.05 2,339 -1.02(-0.81%)
Sep 10, 2018 126.06 126.06 126.06 126.06 147 +0.77(+0.61%)
Sep 07, 2018 125.30 125.30 125.30 5 +0.00(+0.00%)
Sep 06, 2018 126.47 126.47 125.30 125.30 292 -0.45(-0.36%)
Sep 04, 2018 125.75 125.75 125.75 0 -5.25(-4.01%)
Aug 30, 2018 131.00 131.00 131.00 0 -2.38(-1.78%)
Aug 29, 2018 133.38 133.38 133.38 645 +0.00(+0.00%)
Aug 28, 2018 133.69 134.20 133.38 133.38 433 +2.28(+1.74%)
Aug 27, 2018 130.15 131.10 130.15 131.10 1,743 +1.45(+1.12%)
Aug 24, 2018 129.65 130.15 129.65 129.65 400 -0.35(-0.27%)
Aug 23, 2018 130.00 130.00 130.00 130.00 356 +0.00(+0.00%)
Aug 22, 2018 127.79 130.00 127.79 130.00 911 +3.40(+2.69%)
Aug 21, 2018 126.95 126.95 126.60 126.60 724 +1.73(+1.39%)
Aug 20, 2018 124.87 124.87 124.87 20 +0.00(+0.00%)
Aug 17, 2018 124.52 126.45 124.52 124.87 1,200 +0.12(+0.10%)
Aug 16, 2018 124.79 124.79 124.75 124.75 714 -0.90(-0.72%)
Aug 15, 2018 125.65 125.65 125.65 91 +0.00(+0.00%)
Aug 14, 2018 125.71 125.71 125.65 125.65 1,088 -0.25(-0.20%)
Aug 13, 2018 126.40 126.40 125.84 125.90 20,891 -3.20(-2.48%)
Aug 10, 2018 129.10 129.10 129.10 100 +0.00(+0.00%)
Aug 09, 2018 129.10 129.10 129.10 35 +0.00(+0.00%)
Aug 08, 2018 130.07 130.07 129.10 129.10 300 -3.52(-2.65%)
Aug 07, 2018 132.62 132.62 132.62 23 +0.00(+0.00%)
Aug 06, 2018 132.62 132.62 132.62 15 +0.00(+0.00%)
Aug 03, 2018 132.62 132.62 132.62 105 +0.00(+0.00%)
Aug 02, 2018 131.85 133.20 131.85 132.62 2,232 -6.23(-4.49%)
Aug 01, 2018 138.85 138.85 138.85 138.85 392 -2.72(-1.92%)
Jul 31, 2018 141.57 141.57 141.57 141.57 5,532 +0.00(+0.00%)
Jul 30, 2018 74 +0.00(+0.00%)
Jul 27, 2018 45 +0.00(+0.00%)
Jul 26, 2018 141.15 141.15 141.15 45 +2.85(+2.06%)
Jul 25, 2018 136.30 138.30 136.30 138.30 490 +2.46(+1.81%)
Jul 23, 2018 135.84 135.84 135.84 171 -0.26(-0.19%)
Jul 17, 2018 136.10 136.10 136.10 75 +0.71(+0.52%)
Jul 13, 2018 135.39 135.39 135.39 49 -0.11(-0.08%)
Jul 12, 2018 134.50 135.50 134.50 135.50 3,645 +0.65(+0.48%)
Jul 11, 2018 134.85 134.85 134.85 134.85 654 -1.70(-1.24%)
Jul 10, 2018 136.70 136.70 136.55 136.55 225 +2.03(+1.51%)
Jul 09, 2018 134.70 135.25 134.52 134.52 1,615 +2.96(+2.25%)
Jul 03, 2018 131.56 131.56 131.56 50 +0.20(+0.15%)
Jun 29, 2018 131.36 131.36 131.36 151 +2.16(+1.67%)
Jun 28, 2018 130.50 130.50 129.20 129.20 5,882 -3.21(-2.42%)
Jun 25, 2018 132.41 132.41 132.41 123 -1.84(-1.37%)
Jun 22, 2018 134.25 134.25 134.25 134.25 110 +1.07(+0.80%)
Jun 21, 2018 134.12 134.12 133.18 133.18 13,085 -0.75(-0.56%)
Jun 19, 2018 133.93 133.93 133.93 55 -3.27(-2.38%)
Jun 18, 2018 137.20 137.20 137.20 137.20 245 -2.60(-1.86%)
Jun 14, 2018 139.80 139.80 139.80 19 +0.85(+0.61%)
Jun 13, 2018 140.00 140.00 138.95 138.95 877 +3.45(+2.55%)
Jun 12, 2018 135.50 135.50 135.50 135.50 309 +2.75(+2.07%)
Jun 08, 2018 132.75 132.75 132.75 64 -0.55(-0.41%)
Jun 07, 2018 134.24 134.24 133.30 133.30 239 +1.67(+1.27%)
Jun 01, 2018 131.63 131.63 131.63 0 +3.06(+2.38%)
May 31, 2018 130.15 130.15 128.57 128.57 715 -5.08(-3.80%)
May 25, 2018 133.65 133.65 133.65 25 -1.05(-0.78%)
May 24, 2018 134.70 134.72 134.70 134.70 865 -1.23(-0.90%)
May 23, 2018 135.82 135.93 135.82 135.93 5,589 -3.00(-2.16%)
May 22, 2018 138.56 138.93 138.56 138.93 302 +1.76(+1.28%)
May 16, 2018 137.17 137.17 137.17 35 -2.08(-1.49%)
May 14, 2018 139.25 139.25 139.25 5 +2.00(+1.46%)
May 11, 2018 136.75 137.80 136.75 137.25 9,097 +0.50(+0.37%)
May 10, 2018 137.00 137.00 136.75 136.75 7,704 +1.11(+0.82%)
May 09, 2018 135.64 135.64 135.64 135.64 256 +5.59(+4.30%)
May 07, 2018 130.05 130.05 130.05 115 +1.66(+1.29%)
May 03, 2018 128.39 128.39 128.39 0 +2.09(+1.65%)
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%)
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.