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, 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%)
May 01, 2019 118.60 118.60 118.60 105 +0.00(+0.00%)
Apr 30, 2019 118.60 118.60 118.60 118.60 247 +1.60(+1.37%)
Apr 29, 2019 117.00 117.00 117.00 10 +0.00(+0.00%)
Apr 26, 2019 117.00 117.00 117.00 117.00 200 +0.50(+0.43%)
Apr 25, 2019 116.75 116.75 116.50 116.50 454 -0.20(-0.17%)
Apr 24, 2019 117.10 118.04 116.70 116.70 1,638 -2.15(-1.81%)
Apr 23, 2019 118.85 118.85 118.85 2 +0.00(+0.00%)
Apr 22, 2019 119.05 119.05 118.85 118.85 673 -0.20(-0.17%)
Apr 18, 2019 118.80 119.05 118.80 119.05 200 +0.60(+0.51%)
Apr 17, 2019 119.50 119.50 118.45 118.45 386 +2.51(+2.16%)
Apr 16, 2019 115.94 115.94 115.94 38 +0.00(+0.00%)
Apr 15, 2019 115.94 115.94 115.94 115.94 362 -1.34(-1.15%)
Apr 12, 2019 117.28 117.28 117.28 117.28 900 +2.49(+2.17%)
Apr 11, 2019 114.95 114.95 114.75 114.79 705 +1.39(+1.23%)
Apr 10, 2019 113.92 113.92 113.25 113.40 17,886 +0.40(+0.35%)
Apr 09, 2019 113.20 113.20 113.00 113.00 964 -0.52(-0.46%)
Apr 05, 2019 113.52 113.52 113.52 0 +0.97(+0.86%)
Apr 04, 2019 112.55 112.55 112.55 112.55 419 +2.55(+2.32%)
Apr 03, 2019 110.00 110.00 110.00 146 +0.00(+0.00%)
Apr 02, 2019 110.20 111.00 110.00 110.00 1,048 +1.00(+0.92%)
Apr 01, 2019 109.00 109.00 109.00 109.00 1,108 +2.30(+2.16%)
Mar 29, 2019 106.70 106.70 106.70 106.70 400 -0.50(-0.47%)
Mar 28, 2019 107.20 107.20 107.20 132 +0.00(+0.00%)
Mar 27, 2019 107.20 107.20 107.20 107.20 467 -0.89(-0.82%)
Mar 26, 2019 108.09 108.09 108.09 369 +0.00(+0.00%)
Mar 25, 2019 108.01 108.09 108.01 108.09 852 +1.65(+1.55%)
Mar 22, 2019 106.44 106.44 106.44 106.44 600 -4.41(-3.98%)
Mar 21, 2019 111.53 112.01 110.65 110.85 7,762 -0.42(-0.38%)
Mar 20, 2019 111.27 111.27 111.27 111.27 249 -0.58(-0.52%)
Mar 19, 2019 113.19 113.19 111.85 111.85 6,625 +1.40(+1.27%)
Mar 18, 2019 110.15 110.83 110.15 110.45 499 +0.65(+0.59%)
Mar 15, 2019 109.80 109.80 109.80 109.80 300 +1.10(+1.01%)
Mar 14, 2019 110.13 110.13 108.70 108.70 462 +0.57(+0.53%)
Mar 13, 2019 108.13 108.13 108.13 1,761 +1.43(+1.34%)
Mar 12, 2019 106.70 106.70 106.70 6 +0.00(+0.00%)
Mar 11, 2019 105.70 106.70 105.70 106.70 462 +1.20(+1.14%)
Mar 08, 2019 105.50 105.50 105.50 105.50 300 -3.55(-3.26%)
Mar 07, 2019 109.05 109.05 109.05 109.05 166 -0.05(-0.05%)
Mar 06, 2019 109.10 109.10 109.10 109.10 4,750 -1.54(-1.39%)
Mar 05, 2019 110.64 110.64 110.64 110.64 515 -1.07(-0.96%)
Mar 01, 2019 111.71 111.71 111.71 0 +0.96(+0.87%)
Feb 28, 2019 110.75 110.75 110.75 10 +0.00(+0.00%)
Feb 27, 2019 110.75 110.75 110.75 110.75 109 +1.75(+1.61%)
Feb 26, 2019 109.00 109.00 109.00 93 +0.00(+0.00%)
Feb 25, 2019 109.00 109.00 109.00 109.00 333 +1.54(+1.43%)
Feb 22, 2019 107.46 107.46 107.46 81 +0.00(+0.00%)
Feb 21, 2019 106.34 106.34 107.46 1,107 +1.12(+1.06%)
Feb 20, 2019 106.57 106.57 106.34 106.34 1,773 -0.22(-0.21%)
Feb 19, 2019 104.00 104.00 106.56 1,603 +2.56(+2.46%)
Feb 15, 2019 104.00 104.00 104.00 71 +0.00(+0.00%)
Feb 14, 2019 104.00 104.00 104.00 104.00 749 +0.45(+0.43%)
Feb 13, 2019 103.55 103.55 103.55 16 +0.00(+0.00%)
Feb 12, 2019 103.55 103.55 103.55 103.55 200 +1.15(+1.12%)
Feb 11, 2019 102.40 102.40 102.40 205 +0.00(+0.00%)
Feb 08, 2019 103.00 103.00 102.40 102.40 600 -2.25(-2.15%)
Feb 07, 2019 106.92 106.92 104.40 104.65 1,340 -2.95(-2.74%)
Feb 06, 2019 108.65 108.65 107.60 107.60 1,092 -1.70(-1.56%)
Feb 05, 2019 109.30 109.30 109.30 109.30 653 +1.70(+1.58%)
Feb 04, 2019 109.27 109.27 107.60 107.60 674 -1.50(-1.37%)
Feb 01, 2019 108.19 109.10 108.19 109.10 600 +0.25(+0.23%)
Jan 31, 2019 108.75 109.26 108.75 108.85 969 -4.80(-4.22%)
Jan 30, 2019 114.72 114.90 113.65 113.65 595 -2.20(-1.90%)
Jan 29, 2019 115.39 115.85 115.00 115.85 829 +0.45(+0.39%)
Jan 28, 2019 115.33 115.40 115.33 115.40 248 +1.70(+1.50%)
Jan 25, 2019 114.86 114.86 113.70 113.70 28,400 +0.47(+0.42%)
Jan 24, 2019 113.23 113.23 113.23 113.23 256 +1.46(+1.31%)
Jan 23, 2019 111.77 111.77 111.77 24 +0.00(+0.00%)
Jan 22, 2019 111.81 111.81 111.77 111.77 460 -2.22(-1.95%)
Jan 18, 2019 114.20 115.00 113.99 113.99 21,400 +3.49(+3.16%)
Jan 17, 2019 110.50 110.50 110.50 110.50 197 +0.00(+0.00%)
Jan 16, 2019 110.50 110.50 110.50 110.50 223 -0.73(-0.65%)
Jan 15, 2019 111.23 111.23 111.23 111.23 6,667 +0.69(+0.62%)
Jan 14, 2019 111.45 112.00 110.54 110.54 50,956 -0.55(-0.50%)
Jan 11, 2019 111.09 111.09 111.09 111.09 1,500 -1.36(-1.21%)
Jan 10, 2019 114.25 114.25 112.45 112.45 1,213 -1.85(-1.62%)
Jan 09, 2019 114.30 114.30 114.25 114.30 532 +1.78(+1.58%)
Jan 08, 2019 112.35 114.05 112.30 112.52 5,794 -0.38(-0.34%)
Jan 07, 2019 111.30 112.90 111.30 112.90 14,909 +1.00(+0.89%)
Jan 04, 2019 110.30 111.90 110.30 111.90 3,400 +3.46(+3.19%)
Jan 03, 2019 108.44 108.44 108.44 108.44 145 -2.96(-2.66%)
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.