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 (%)
Apr 28, 2017 142.86 142.86 142.86 142.86 139 -1.64(-1.13%)
Apr 27, 2017 143.90 144.50 143.90 144.50 380 +0.24(+0.16%)
Apr 25, 2017 144.26 144.26 144.26 7,440 +1.46(+1.02%)
Apr 24, 2017 142.27 143.15 142.25 142.80 2,210 +7.09(+5.22%)
Apr 20, 2017 135.71 135.71 135.71 334 +2.71(+2.04%)
Apr 19, 2017 133.00 133.00 133.00 133.00 270 -0.15(-0.11%)
Apr 18, 2017 133.80 133.80 133.15 133.15 2,453 -1.15(-0.86%)
Apr 13, 2017 134.30 134.30 134.30 10 -2.70(-1.97%)
Apr 12, 2017 136.40 137.00 136.40 137.00 2,668 +1.31(+0.96%)
Apr 11, 2017 135.69 135.69 135.69 135.69 145 +0.72(+0.53%)
Apr 10, 2017 134.98 134.98 134.98 134.98 345 -0.87(-0.64%)
Apr 06, 2017 135.85 135.85 135.85 45 -0.05(-0.04%)
Apr 05, 2017 135.90 135.90 135.90 135.90 181 -0.83(-0.61%)
Apr 04, 2017 136.75 136.75 136.73 136.73 374 +0.16(+0.12%)
Mar 31, 2017 136.56 136.56 136.56 169 +0.46(+0.34%)
Mar 30, 2017 136.80 136.84 136.10 136.10 638 +1.03(+0.76%)
Mar 29, 2017 136.84 136.84 135.07 135.07 574 +2.53(+1.91%)
Mar 27, 2017 132.54 132.54 132.54 177 -1.21(-0.90%)
Mar 24, 2017 134.00 134.00 133.75 133.75 247 +2.75(+2.10%)
Mar 22, 2017 131.00 131.00 131.00 91 -3.55(-2.64%)
Mar 21, 2017 135.00 135.00 134.55 134.55 493 +1.45(+1.09%)
Mar 20, 2017 133.80 135.00 133.10 133.10 1,055 -0.31(-0.23%)
Mar 16, 2017 133.41 133.41 133.41 6 +1.41(+1.07%)
Mar 15, 2017 131.19 132.00 131.19 132.00 281 +1.35(+1.03%)
Mar 13, 2017 130.65 130.65 130.65 74 +0.00(+0.00%)
Mar 10, 2017 130.65 130.65 130.65 130.65 1,972 +0.05(+0.04%)
Mar 09, 2017 131.25 131.25 130.60 130.60 2,655 +0.10(+0.08%)
Mar 08, 2017 130.50 130.50 130.50 130.50 237 -0.10(-0.08%)
Mar 06, 2017 130.60 130.60 130.60 52 -1.90(-1.43%)
Mar 03, 2017 132.50 132.50 132.50 132.50 318 +1.80(+1.38%)
Mar 02, 2017 131.00 131.00 130.70 130.70 1,597 -1.30(-0.98%)
Mar 01, 2017 132.00 132.00 132.00 132.00 113 +1.76(+1.35%)
Feb 28, 2017 129.32 130.24 129.32 130.24 10,506 +1.05(+0.81%)
Feb 27, 2017 129.19 129.19 129.19 129.19 111 +0.95(+0.74%)
Feb 24, 2017 128.24 128.24 128.24 128.24 300 -1.76(-1.35%)
Feb 23, 2017 130.00 130.00 130.00 130.00 177 -1.45(-1.10%)
Feb 22, 2017 130.00 131.45 130.00 131.45 2,493 +0.53(+0.41%)
Feb 21, 2017 132.65 132.65 130.92 130.92 448 +1.07(+0.82%)
Feb 17, 2017 129.85 129.85 129.85 0 +0.75(+0.58%)
Feb 16, 2017 129.50 129.50 129.06 129.10 2,166 +0.80(+0.62%)
Feb 15, 2017 129.10 129.10 128.30 128.30 553 +0.05(+0.04%)
Feb 14, 2017 128.25 128.25 128.25 128.25 422 +0.25(+0.20%)
Feb 13, 2017 128.00 128.00 128.00 128.00 284 +1.75(+1.39%)
Feb 10, 2017 126.25 126.25 126.25 126.25 136 -1.21(-0.95%)
Feb 09, 2017 128.00 128.86 127.46 127.46 1,130 -1.04(-0.81%)
Feb 08, 2017 128.50 128.50 128.50 128.50 187 +2.25(+1.78%)
Feb 07, 2017 126.25 126.25 126.25 126.25 180 +1.15(+0.92%)
Feb 06, 2017 125.10 125.10 125.10 125.10 771 -2.65(-2.07%)
Feb 02, 2017 127.75 127.75 127.75 84 -3.75(-2.85%)
Feb 01, 2017 131.85 133.00 131.50 131.50 1,888 +2.25(+1.74%)
Jan 31, 2017 127.00 129.25 127.00 129.25 510 +3.16(+2.51%)
Jan 30, 2017 126.09 126.09 126.09 126.09 267 -0.71(-0.56%)
Jan 26, 2017 126.80 126.80 126.80 110 -0.95(-0.74%)
Jan 25, 2017 127.20 129.22 127.20 127.75 9,863 +2.47(+1.97%)
Jan 24, 2017 125.50 125.50 125.28 125.28 493 +0.87(+0.70%)
Jan 23, 2017 125.00 125.00 124.35 124.41 865 +1.66(+1.35%)
Jan 19, 2017 122.75 122.75 122.75 47 -1.15(-0.93%)
Jan 18, 2017 125.00 125.00 123.90 123.90 410 -0.10(-0.08%)
Jan 17, 2017 124.00 124.00 124.00 124.00 304 +1.50(+1.22%)
Jan 13, 2017 122.50 122.50 122.50 0 -0.80(-0.65%)
Jan 12, 2017 123.30 123.30 123.30 123.30 154 +0.14(+0.11%)
Jan 11, 2017 124.00 124.00 123.16 123.16 229 -0.84(-0.68%)
Jan 10, 2017 124.00 124.00 124.00 124.00 460 +2.16(+1.77%)
Jan 09, 2017 121.55 121.84 121.55 121.84 433 +0.34(+0.28%)
Jan 06, 2017 121.88 121.88 121.50 121.50 856 +0.60(+0.50%)
Jan 05, 2017 120.10 120.90 120.10 120.90 1,312 +0.80(+0.67%)
Jan 03, 2017 120.10 120.10 120.10 1 -1.94(-1.59%)
Dec 30, 2016 122.04 122.04 122.04 0 +1.10(+0.91%)
Dec 29, 2016 121.16 121.16 120.94 120.94 397 -1.01(-0.83%)
Dec 27, 2016 121.95 121.95 121.95 35 +2.85(+2.39%)
Dec 22, 2016 119.10 119.10 119.10 0 +0.95(+0.80%)
Dec 20, 2016 118.15 118.15 118.15 2,014 -1.10(-0.92%)
Dec 19, 2016 119.25 119.25 119.25 119.25 315 -0.69(-0.58%)
Dec 16, 2016 121.00 121.00 119.94 119.94 772 -3.16(-2.57%)
Dec 14, 2016 123.10 123.10 123.10 37 +1.70(+1.40%)
Dec 12, 2016 121.40 121.40 121.40 415 +1.05(+0.87%)
Dec 09, 2016 121.85 121.85 120.35 120.35 401 +0.06(+0.05%)
Dec 08, 2016 120.29 120.29 120.29 120.29 334 +0.51(+0.43%)
Dec 07, 2016 119.78 119.78 119.78 119.78 261 +3.28(+2.81%)
Dec 05, 2016 116.50 116.50 116.50 46 +4.46(+3.98%)
Dec 02, 2016 112.04 112.04 112.04 112.04 244 +0.14(+0.13%)
Nov 30, 2016 111.90 111.90 111.90 4 +0.05(+0.04%)
Nov 29, 2016 112.58 112.58 111.85 111.85 474 +0.45(+0.40%)
Nov 28, 2016 111.90 112.00 111.40 111.40 3,768 -1.10(-0.98%)
Nov 23, 2016 112.50 112.50 112.50 0 -1.05(-0.92%)
Nov 22, 2016 113.40 113.59 113.40 113.55 1,246 +0.00(+0.00%)
Nov 17, 2016 113.55 113.55 113.55 3 -1.49(-1.30%)
Nov 16, 2016 116.00 116.00 115.00 115.04 1,013 -0.96(-0.83%)
Nov 15, 2016 116.00 116.00 116.00 116.00 250 -0.55(-0.47%)
Nov 14, 2016 116.50 118.25 116.50 116.55 610 +0.25(+0.21%)
Nov 11, 2016 117.00 117.00 116.30 116.30 443 -2.05(-1.73%)
Nov 10, 2016 118.70 120.00 118.35 118.35 3,668 +4.70(+4.14%)
Nov 09, 2016 113.54 113.65 113.54 113.65 458 +1.90(+1.70%)
Nov 04, 2016 111.75 111.75 111.75 190 +0.00(+0.00%)
Nov 03, 2016 111.75 111.75 111.75 111.75 1,310 +0.00(+0.00%)
Nov 02, 2016 111.79 111.79 111.75 111.75 1,330 -1.60(-1.41%)
Nov 01, 2016 113.35 113.35 113.35 113.35 158 +1.06(+0.94%)
Oct 28, 2016 112.29 112.29 112.29 0 -0.31(-0.28%)
Oct 27, 2016 112.88 112.88 112.60 112.60 320 -3.40(-2.93%)
Oct 26, 2016 116.00 116.00 116.00 116.00 441 +0.00(+0.00%)
Oct 25, 2016 115.75 116.00 115.29 116.00 1,350 +1.25(+1.09%)
Oct 21, 2016 114.75 114.75 114.75 0 -0.92(-0.80%)
Oct 20, 2016 115.67 115.67 115.67 115.67 175 +0.00(+0.00%)
Oct 19, 2016 115.67 115.67 115.67 115.67 368 -0.42(-0.37%)
Oct 18, 2016 116.10 116.10 116.10 116.10 642 +1.20(+1.04%)
Oct 14, 2016 114.90 114.90 114.90 74 -2.10(-1.79%)
Oct 10, 2016 117.00 117.00 117.00 134 -0.05(-0.04%)
Oct 05, 2016 117.05 117.05 117.05 6 +0.55(+0.47%)
Oct 04, 2016 116.50 116.50 116.50 116.50 165 +0.28(+0.24%)
Oct 03, 2016 116.22 116.22 116.22 116.22 295 +1.49(+1.30%)
Sep 30, 2016 114.73 114.73 114.73 114.73 42 +0.00(+0.00%)
Sep 29, 2016 113.90 114.73 113.90 114.73 22,852 -2.72(-2.32%)
Sep 28, 2016 117.45 117.45 117.45 117.45 100 +0.55(+0.47%)
Sep 27, 2016 116.90 116.90 116.90 116.90 332 +0.00(+0.00%)
Sep 26, 2016 118.20 118.20 116.90 116.90 393 -1.95(-1.64%)
Sep 22, 2016 118.85 118.85 118.85 574 +3.20(+2.77%)
Sep 21, 2016 115.20 115.65 115.20 115.65 1,600 -0.75(-0.64%)
Sep 19, 2016 116.40 116.40 116.40 22 +1.25(+1.09%)
Sep 16, 2016 115.15 115.15 115.15 115.15 2,209 -2.55(-2.17%)
Sep 15, 2016 117.70 117.70 117.70 117.70 183 +3.01(+2.62%)
Sep 14, 2016 114.69 114.69 114.69 114.69 150 -1.31(-1.13%)
Sep 13, 2016 116.00 116.00 116.00 116.00 300 -0.22(-0.19%)
Sep 12, 2016 115.43 116.22 115.43 116.22 780 +0.22(+0.19%)
Sep 09, 2016 116.50 116.50 116.00 116.00 858 -4.00(-3.33%)
Sep 08, 2016 120.00 120.00 120.00 120.00 387 -0.84(-0.70%)
Sep 07, 2016 120.84 120.84 120.84 120.84 340 +0.29(+0.24%)
Sep 06, 2016 120.55 120.55 120.55 120.55 222 +1.76(+1.48%)
Aug 31, 2016 118.79 118.79 118.79 0 -2.52(-2.08%)
Aug 30, 2016 120.60 121.31 120.60 121.31 17,679 +1.36(+1.14%)
Aug 25, 2016 119.95 119.95 119.95 0 -0.80(-0.66%)
Aug 24, 2016 121.00 121.00 120.75 120.75 827 +0.66(+0.55%)
Aug 23, 2016 121.25 121.25 120.09 120.09 402 +0.59(+0.49%)
Aug 22, 2016 119.15 119.50 119.15 119.50 500 -0.49(-0.41%)
Aug 19, 2016 120.30 120.30 119.99 119.99 750 +0.49(+0.41%)
Aug 18, 2016 119.50 119.50 119.50 119.50 161 +0.97(+0.82%)
Aug 17, 2016 118.90 118.90 118.19 118.53 557 -0.37(-0.31%)
Aug 16, 2016 118.90 118.90 118.90 118.90 301 +0.00(+0.00%)
Aug 15, 2016 119.19 119.19 118.90 118.90 371 -2.30(-1.90%)
Aug 12, 2016 120.45 121.20 120.45 121.20 546 +3.70(+3.15%)
Aug 10, 2016 117.50 117.50 117.50 153 +0.76(+0.65%)
Aug 09, 2016 117.16 117.16 116.74 116.74 524 +1.99(+1.73%)
Aug 08, 2016 114.45 114.75 114.45 114.75 4,608 +1.05(+0.93%)
Aug 05, 2016 112.00 113.70 112.00 113.70 365 +1.70(+1.52%)
Aug 04, 2016 113.00 113.00 112.00 112.00 1,861 +4.80(+4.48%)
Aug 03, 2016 107.20 107.20 107.20 107.20 750 +0.00(+0.00%)
Aug 02, 2016 107.54 107.54 107.20 107.20 792 -0.30(-0.28%)
Jul 29, 2016 107.50 107.50 107.50 0 +0.80(+0.75%)
Jul 28, 2016 106.70 106.70 106.70 106.70 2,968 +0.95(+0.90%)
Jul 27, 2016 105.75 105.75 105.30 105.75 576 +1.25(+1.20%)
Jul 26, 2016 104.50 104.50 104.50 104.50 276 +0.61(+0.59%)
Jul 25, 2016 103.75 103.89 103.75 103.89 652 +0.14(+0.13%)
Jul 22, 2016 103.75 103.75 103.75 103.75 1,312 -0.05(-0.05%)
Jul 21, 2016 103.80 103.80 103.80 103.80 248 -0.20(-0.19%)
Jul 20, 2016 104.00 104.00 104.00 104.00 843 +2.10(+2.06%)
Jul 19, 2016 101.94 101.94 101.90 101.90 565 -1.39(-1.35%)
Jul 15, 2016 103.29 103.29 103.29 50 -1.01(-0.97%)
Jul 14, 2016 103.95 104.30 103.95 104.30 1,261 +1.61(+1.57%)
Jul 13, 2016 102.69 102.69 102.69 102.69 325 +0.29(+0.28%)
Jul 12, 2016 102.40 102.40 102.40 102.40 273 -0.06(-0.06%)
Jul 11, 2016 102.30 102.50 102.30 102.47 5,288 +4.81(+4.93%)
Jul 08, 2016 97.65 97.65 97.65 97.65 264 -2.36(-2.36%)
Jul 05, 2016 99.50 100.01 99.50 100.01 376 -1.89(-1.85%)
Jun 30, 2016 101.90 101.90 101.90 0 +1.90(+1.90%)
Jun 29, 2016 100.10 101.00 99.90 100.00 10,653 +0.79(+0.80%)
Jun 28, 2016 99.60 99.60 99.21 99.21 5,466 +2.51(+2.60%)
Jun 27, 2016 98.90 98.90 96.00 96.70 1,512 -3.30(-3.30%)
Jun 24, 2016 100.00 100.60 100.00 100.00 614 -12.25(-10.91%)
Jun 23, 2016 110.18 112.25 109.45 112.25 3,663 +4.55(+4.22%)
Jun 22, 2016 107.94 108.14 107.70 107.70 1,656 +0.35(+0.33%)
Jun 21, 2016 106.75 107.35 106.75 107.35 273 +0.70(+0.66%)
Jun 20, 2016 106.65 106.65 106.65 106.65 356 +2.40(+2.30%)
Jun 17, 2016 104.25 104.25 104.25 104.25 200 +2.15(+2.11%)
Jun 16, 2016 102.35 102.55 101.85 102.10 5,583 +0.10(+0.10%)
Jun 15, 2016 102.40 104.10 102.00 102.00 735 +1.75(+1.75%)
Jun 14, 2016 100.50 100.50 100.25 100.25 436 -3.85(-3.70%)
Jun 10, 2016 104.10 104.10 104.10 48 -3.25(-3.03%)
Jun 09, 2016 108.03 108.03 107.35 107.35 475 -2.60(-2.36%)
Jun 07, 2016 109.95 109.95 109.95 276 +1.90(+1.76%)
Jun 06, 2016 108.25 108.25 108.05 108.05 378 +0.05(+0.05%)
Jun 03, 2016 107.31 108.00 107.15 108.00 9,312 -0.12(-0.12%)
Jun 01, 2016 108.12 108.12 108.12 55 -1.04(-0.95%)
May 27, 2016 109.16 109.16 109.16 100 +0.76(+0.70%)
May 26, 2016 108.55 109.12 108.40 108.40 561 +0.95(+0.88%)
May 25, 2016 107.25 108.00 107.25 107.45 1,723 +2.85(+2.72%)
May 23, 2016 104.60 104.60 104.60 48 +0.35(+0.34%)
May 20, 2016 105.80 105.80 104.25 104.25 344 +1.15(+1.12%)
May 19, 2016 103.10 103.10 103.10 103.10 218 -2.90(-2.74%)
May 16, 2016 106.00 106.00 106.00 0 -0.95(-0.89%)
May 12, 2016 106.95 106.95 106.95 786 +0.00(+0.00%)
May 11, 2016 107.14 107.14 106.95 106.95 552 -0.55(-0.51%)
May 10, 2016 107.28 107.50 106.60 107.50 1,914 +2.22(+2.11%)
May 09, 2016 105.85 105.85 105.20 105.28 1,797 +0.28(+0.27%)
May 06, 2016 105.00 105.22 104.90 105.00 500 +1.15(+1.11%)
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.