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

Siemens Ag (OP: SMAWF )

188.09 -3.28 (-1.71%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 7, 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, 2014 131.84 131.84 131.30 131.30 987 +1.40(+1.08%)
Apr 29, 2014 130.00 130.03 129.90 129.90 47,414 +0.42(+0.32%)
Apr 28, 2014 130.20 130.53 129.44 129.48 500,910 -6.84(-5.02%)
Apr 22, 2014 136.32 136.32 136.32 77 +0.72(+0.53%)
Apr 21, 2014 135.11 135.60 135.11 135.60 441 +0.46(+0.34%)
Apr 17, 2014 135.14 135.14 135.14 0 +1.84(+1.38%)
Apr 16, 2014 133.30 133.30 133.30 133.30 494 +3.05(+2.34%)
Apr 15, 2014 133.54 133.54 130.25 130.25 368 -2.24(-1.69%)
Apr 14, 2014 132.49 132.49 132.49 132.49 288 -1.01(-0.76%)
Apr 11, 2014 133.00 133.98 133.00 133.50 0 -0.80(-0.60%)
Apr 10, 2014 136.02 136.06 134.25 134.30 25,647 -2.40(-1.75%)
Apr 09, 2014 135.75 136.70 135.75 136.70 507 +1.95(+1.45%)
Apr 08, 2014 134.35 134.75 134.35 134.75 442 -0.66(-0.49%)
Apr 07, 2014 134.93 135.41 134.93 135.41 70,162 -0.48(-0.35%)
Apr 04, 2014 136.75 136.75 135.89 135.89 0 +0.19(+0.14%)
Apr 03, 2014 137.43 137.50 135.25 135.70 817 +0.80(+0.59%)
Apr 01, 2014 134.90 134.90 134.90 0 +0.48(+0.36%)
Mar 31, 2014 136.20 136.20 134.42 134.42 1,068 -1.33(-0.98%)
Mar 28, 2014 135.20 136.26 135.20 135.75 0 +1.34(+1.00%)
Mar 27, 2014 133.55 134.41 133.55 134.41 10,061 -0.91(-0.67%)
Mar 26, 2014 135.55 135.55 135.31 135.31 527 +1.25(+0.93%)
Mar 25, 2014 134.19 134.19 133.25 134.06 465 +1.82(+1.38%)
Mar 24, 2014 131.99 132.24 131.99 132.24 332 -2.10(-1.56%)
Mar 21, 2014 133.80 134.52 133.80 134.34 1,365 +1.00(+0.75%)
Mar 20, 2014 133.34 133.34 133.34 133.34 612 +2.17(+1.65%)
Mar 19, 2014 132.49 132.49 131.17 131.17 4,530 -0.63(-0.48%)
Mar 18, 2014 131.15 131.80 131.15 131.80 20,778 +1.70(+1.31%)
Mar 17, 2014 130.00 130.96 130.00 130.10 836 +6.55(+5.30%)
Mar 13, 2014 123.55 123.55 123.55 25 -2.55(-2.02%)
Mar 12, 2014 128.47 128.47 126.10 126.10 666 -2.76(-2.14%)
Mar 11, 2014 128.86 128.86 128.86 128.86 186 +1.14(+0.89%)
Mar 10, 2014 128.77 128.77 127.72 127.72 528 -2.77(-2.12%)
Mar 07, 2014 130.49 130.49 130.49 130.49 0 -2.16(-1.63%)
Mar 06, 2014 132.41 132.65 132.00 132.65 1,338 +1.20(+0.91%)
Mar 05, 2014 131.45 131.45 131.45 131.45 604 +0.08(+0.06%)
Mar 04, 2014 130.60 131.80 130.60 131.37 853 +3.12(+2.43%)
Mar 03, 2014 128.43 128.43 127.90 128.25 1,176 -5.37(-4.02%)
Feb 28, 2014 132.05 133.62 132.05 133.62 0 +3.37(+2.59%)
Feb 27, 2014 130.25 130.25 130.25 130.25 206 -1.65(-1.25%)
Feb 26, 2014 132.50 132.50 131.90 131.90 434 -0.63(-0.48%)
Feb 25, 2014 131.95 132.53 131.95 132.53 504 +1.51(+1.15%)
Feb 24, 2014 130.95 131.02 130.95 131.02 390 +0.97(+0.75%)
Feb 21, 2014 130.05 130.05 130.05 130.05 0 +0.47(+0.36%)
Feb 20, 2014 129.58 129.58 129.58 129.58 954 -0.62(-0.48%)
Feb 19, 2014 131.49 131.49 130.20 130.20 1,685 -0.17(-0.13%)
Feb 14, 2014 130.37 130.37 130.37 130.37 0 +1.37(+1.06%)
Feb 13, 2014 129.26 129.26 129.00 129.00 1,617 -0.15(-0.12%)
Feb 12, 2014 129.24 129.24 128.41 129.15 2,020 +0.44(+0.34%)
Feb 11, 2014 128.16 128.71 128.16 128.71 2,531 +0.75(+0.59%)
Feb 10, 2014 127.96 127.96 127.96 127.96 599 +0.71(+0.55%)
Feb 07, 2014 127.66 127.66 126.85 127.25 0 +2.55(+2.04%)
Feb 05, 2014 124.70 124.70 124.70 164 -0.25(-0.20%)
Feb 03, 2014 124.95 124.95 124.95 163 -1.69(-1.34%)
Jan 31, 2014 126.64 126.64 126.64 126.64 0 -2.31(-1.79%)
Jan 29, 2014 128.95 128.95 128.95 84,770 -5.22(-3.89%)
Jan 28, 2014 135.04 135.04 134.17 134.17 671 +0.91(+0.68%)
Jan 27, 2014 132.90 133.41 132.90 133.26 1,227 +2.05(+1.56%)
Jan 24, 2014 132.86 132.86 131.21 131.21 0 -3.41(-2.53%)
Jan 23, 2014 134.62 134.62 134.62 134.62 736 +1.27(+0.95%)
Jan 22, 2014 133.10 133.35 133.10 133.35 912 -2.84(-2.09%)
Jan 21, 2014 136.34 136.34 135.85 136.19 915 +0.62(+0.46%)
Jan 17, 2014 135.56 135.56 135.56 0 -0.09(-0.07%)
Jan 16, 2014 137.54 137.54 135.66 135.66 345 -1.99(-1.44%)
Jan 15, 2014 136.51 137.65 136.51 137.65 1,497 +2.45(+1.81%)
Jan 14, 2014 134.31 135.20 134.31 135.20 7,570 +1.37(+1.02%)
Jan 13, 2014 134.91 134.91 133.83 133.83 481 +0.21(+0.16%)
Jan 09, 2014 133.62 133.62 133.62 133.62 216 -0.59(-0.44%)
Jan 08, 2014 134.21 134.21 134.21 134.21 55,342 -1.29(-0.95%)
Jan 07, 2014 134.55 135.50 134.55 135.50 1,701 +0.29(+0.21%)
Jan 06, 2014 135.92 135.92 135.21 135.21 42,005 -1.04(-0.76%)
Jan 02, 2014 136.25 136.25 136.25 136.25 0 -1.21(-0.88%)
Dec 31, 2013 137.46 137.46 137.46 0 -0.45(-0.33%)
Dec 30, 2013 137.91 137.91 137.91 137.91 127 +0.29(+0.21%)
Dec 27, 2013 137.80 137.80 137.26 137.62 0 +1.58(+1.16%)
Dec 26, 2013 136.04 136.04 136.04 136.04 120 +0.19(+0.14%)
Dec 24, 2013 135.85 135.85 135.85 135.85 0 +0.45(+0.33%)
Dec 23, 2013 135.10 136.00 135.05 135.40 3,736 +1.40(+1.04%)
Dec 20, 2013 134.00 134.00 134.00 134.00 0 +0.92(+0.69%)
Dec 19, 2013 133.03 133.08 133.03 133.08 625 +0.93(+0.70%)
Dec 18, 2013 131.57 132.15 131.23 132.15 9,018 +1.36(+1.04%)
Dec 17, 2013 130.79 130.79 130.79 130.79 478,685 -0.81(-0.62%)
Dec 16, 2013 131.60 131.60 131.60 131.60 533 +2.95(+2.29%)
Dec 13, 2013 128.65 128.65 128.65 128.65 0 -0.97(-0.75%)
Dec 11, 2013 129.63 129.63 129.63 129.63 0 -0.61(-0.47%)
Dec 10, 2013 130.24 130.24 130.24 130.24 184 -0.45(-0.34%)
Dec 09, 2013 130.68 130.68 130.68 130.68 474 +0.62(+0.48%)
Dec 06, 2013 129.00 130.07 129.00 130.07 1,617 +1.08(+0.84%)
Dec 05, 2013 127.95 128.99 127.95 128.99 745 +0.20(+0.16%)
Dec 04, 2013 128.00 128.78 128.00 128.78 1,429 +0.06(+0.05%)
Dec 03, 2013 130.15 130.15 128.72 128.72 934 -3.00(-2.28%)
Dec 02, 2013 132.76 132.76 131.72 131.72 768 -1.96(-1.47%)
Nov 27, 2013 133.69 133.69 133.69 0 +1.01(+0.76%)
Nov 26, 2013 132.68 132.68 132.68 132.68 298 +0.91(+0.69%)
Nov 25, 2013 132.11 132.11 131.77 131.77 10,731 +2.28(+1.76%)
Nov 21, 2013 129.49 129.49 129.49 129.49 0 -0.98(-0.75%)
Nov 20, 2013 131.18 131.18 130.47 130.47 25,663 +0.82(+0.63%)
Nov 19, 2013 130.47 130.47 129.65 129.65 10,526 -0.84(-0.64%)
Nov 18, 2013 131.20 131.57 130.49 130.49 1,140 +0.42(+0.32%)
Nov 15, 2013 130.61 130.61 130.07 130.07 50,612 +2.28(+1.78%)
Nov 13, 2013 127.79 127.79 127.79 27,000 +0.59(+0.47%)
Nov 12, 2013 127.15 127.20 127.15 127.20 3,680 -2.12(-1.64%)
Nov 11, 2013 129.32 129.32 129.32 129.32 3,601 +1.32(+1.03%)
Nov 08, 2013 126.92 128.00 126.92 128.00 27,432 -1.34(-1.03%)
Nov 07, 2013 130.21 130.21 129.34 129.34 2,450 +3.04(+2.40%)
Nov 04, 2013 126.30 126.30 126.30 0 -1.89(-1.48%)
Oct 31, 2013 128.19 128.19 128.19 410 -1.51(-1.17%)
Oct 29, 2013 129.71 129.71 129.71 0 +0.46(+0.35%)
Oct 28, 2013 129.25 129.25 129.25 129.25 225 -0.63(-0.49%)
Oct 25, 2013 129.88 129.88 129.88 129.88 310 +0.27(+0.21%)
Oct 24, 2013 129.61 129.61 129.61 129.61 10,967 +1.89(+1.48%)
Oct 23, 2013 127.21 127.72 127.21 127.72 25,750 +0.21(+0.16%)
Oct 22, 2013 127.30 127.51 127.30 127.51 794 +3.53(+2.85%)
Oct 21, 2013 123.98 123.98 123.98 123.98 250 +0.50(+0.41%)
Oct 18, 2013 123.47 123.47 123.47 123.47 753 +1.13(+0.93%)
Oct 17, 2013 122.46 122.46 121.72 122.34 32,109 -0.72(-0.59%)
Oct 16, 2013 123.06 123.06 123.06 123.06 123 +2.31(+1.92%)
Oct 15, 2013 122.12 122.12 120.75 120.75 4,502 -3.35(-2.70%)
Oct 14, 2013 123.61 124.10 123.61 124.10 1,943 +1.07(+0.87%)
Oct 10, 2013 123.03 123.03 123.03 0 +1.85(+1.53%)
Oct 08, 2013 121.18 121.18 121.18 0 -0.72(-0.59%)
Oct 07, 2013 121.65 121.91 121.60 121.91 1,236 -1.14(-0.93%)
Oct 03, 2013 123.05 123.05 123.05 123.05 29,000 -2.40(-1.92%)
Oct 02, 2013 125.45 125.45 125.45 125.45 615 +5.29(+4.41%)
Sep 30, 2013 120.16 120.16 120.16 0 -2.09(-1.71%)
Sep 27, 2013 122.25 122.25 122.25 122.25 308 +0.70(+0.57%)
Sep 26, 2013 121.55 121.55 121.55 121.55 126 -0.30(-0.25%)
Sep 25, 2013 121.69 121.85 121.69 121.85 549 +0.41(+0.34%)
Sep 23, 2013 121.44 121.44 121.44 0 -0.31(-0.26%)
Sep 20, 2013 121.95 122.00 121.75 121.75 400 +0.75(+0.62%)
Sep 18, 2013 121.00 121.00 121.00 0 +2.90(+2.46%)
Sep 17, 2013 118.10 118.10 118.10 118.10 353 +2.45(+2.12%)
Sep 13, 2013 115.65 115.65 115.65 115.65 0 +0.28(+0.24%)
Sep 12, 2013 115.37 115.37 115.37 115.37 300 -1.89(-1.61%)
Sep 11, 2013 117.26 117.26 117.26 117.26 738 +0.91(+0.78%)
Sep 10, 2013 115.50 116.35 115.50 116.35 660 +1.40(+1.22%)
Sep 09, 2013 114.95 114.95 114.95 114.95 155 +0.40(+0.35%)
Sep 06, 2013 113.00 114.55 113.00 114.55 566 +3.85(+3.48%)
Sep 05, 2013 110.50 110.70 110.50 110.70 1,297 +3.35(+3.12%)
Sep 04, 2013 107.35 107.35 107.35 107.35 38,100 +0.79(+0.74%)
Sep 03, 2013 106.80 106.80 106.35 106.56 1,172 +0.56(+0.53%)
Aug 30, 2013 106.15 106.15 106.00 106.00 1,000 -3.00(-2.75%)
Aug 27, 2013 109.00 109.00 109.00 0 -1.89(-1.70%)
Aug 23, 2013 110.89 110.89 110.89 110.89 0 +0.47(+0.42%)
Aug 21, 2013 110.42 110.42 110.42 0 +0.56(+0.51%)
Aug 20, 2013 109.86 109.86 109.86 109.86 100 -0.59(-0.53%)
Aug 19, 2013 110.40 110.45 110.40 110.45 200 -0.85(-0.76%)
Aug 16, 2013 111.30 111.30 111.30 111.30 75,248 +1.05(+0.96%)
Aug 15, 2013 110.25 110.25 110.25 110.25 150 -1.13(-1.01%)
Aug 14, 2013 111.37 111.37 111.37 111.37 195 +0.23(+0.21%)
Aug 13, 2013 111.14 111.14 111.14 111.14 100 -0.36(-0.32%)
Aug 09, 2013 111.50 111.50 111.50 0 -0.05(-0.04%)
Aug 08, 2013 111.40 111.55 111.40 111.55 402 +0.50(+0.45%)
Aug 07, 2013 111.05 111.05 111.05 111.05 200 -1.20(-1.07%)
Aug 06, 2013 112.35 112.35 112.25 112.25 300 +1.20(+1.08%)
Aug 05, 2013 111.00 111.05 111.00 111.05 14,780 +0.02(+0.02%)
Aug 01, 2013 111.03 111.03 111.03 0 +0.93(+0.85%)
Jul 31, 2013 106.49 110.45 106.48 110.10 8,388 +4.76(+4.52%)
Jul 29, 2013 105.34 105.34 105.34 113 -0.62(-0.59%)
Jul 26, 2013 105.96 105.96 105.96 105.96 132 +2.61(+2.53%)
Jul 25, 2013 103.85 103.93 103.35 103.35 1,220 -6.58(-5.99%)
Jul 24, 2013 110.18 110.33 109.93 109.93 947 +0.18(+0.16%)
Jul 23, 2013 110.48 110.48 109.75 109.75 718 -0.41(-0.37%)
Jul 22, 2013 110.00 110.16 110.00 110.16 459 +2.01(+1.86%)
Jul 19, 2013 108.01 108.15 108.01 108.15 1,000 +0.85(+0.79%)
Jul 18, 2013 107.60 108.10 107.30 107.30 143,329 +2.25(+2.14%)
Jul 17, 2013 106.30 106.30 105.05 105.05 200 -0.07(-0.06%)
Jul 16, 2013 104.78 105.12 104.78 105.12 945 +0.73(+0.70%)
Jul 15, 2013 104.75 104.75 104.39 104.39 6,380 +0.64(+0.62%)
Jul 11, 2013 103.75 103.75 103.75 0 +1.60(+1.56%)
Jul 10, 2013 101.37 102.15 101.37 102.15 200 +1.17(+1.16%)
Jul 09, 2013 100.95 100.98 100.95 100.98 500 +0.15(+0.15%)
Jul 08, 2013 100.83 100.83 100.83 100.83 200 +1.17(+1.18%)
Jul 05, 2013 99.66 99.66 99.66 99.66 100 -2.06(-2.03%)
Jul 03, 2013 101.75 101.75 101.72 101.72 370 -0.95(-0.92%)
Jul 02, 2013 102.90 102.90 102.67 102.67 500 -1.13(-1.09%)
Jul 01, 2013 103.80 103.80 103.80 103.80 200 +2.64(+2.61%)
Jun 28, 2013 101.16 101.16 101.16 101.16 100 +1.05(+1.05%)
Jun 26, 2013 100.11 100.11 100.11 2,600 +0.19(+0.19%)
Jun 25, 2013 100.26 100.26 99.92 99.92 5,370 -0.68(-0.68%)
Jun 24, 2013 100.08 100.60 100.08 100.60 200 -0.93(-0.92%)
Jun 21, 2013 101.53 101.53 101.53 101.53 100 -1.42(-1.38%)
Jun 20, 2013 104.04 104.04 102.95 102.95 300 -1.40(-1.34%)
Jun 19, 2013 106.40 106.40 104.35 104.35 500 -3.32(-3.08%)
Jun 18, 2013 107.67 107.67 107.67 107.67 18,700 +1.00(+0.94%)
Jun 17, 2013 106.67 106.67 106.67 106.67 100 +0.79(+0.75%)
Jun 14, 2013 105.59 105.88 105.59 105.88 200 -0.47(-0.44%)
Jun 13, 2013 105.97 106.35 105.97 106.35 200 +0.13(+0.12%)
Jun 12, 2013 106.92 106.95 106.22 106.22 13,339 -1.30(-1.21%)
Jun 11, 2013 107.52 107.52 107.52 107.52 100 +0.72(+0.67%)
Jun 10, 2013 107.65 107.66 106.80 106.80 937 +1.57(+1.49%)
Jun 06, 2013 105.23 105.23 105.23 0 -0.46(-0.44%)
Jun 05, 2013 105.69 105.69 105.69 105.69 100 -0.05(-0.05%)
Jun 04, 2013 105.74 105.74 105.74 105.74 100 -0.92(-0.86%)
Jun 03, 2013 106.40 106.71 106.40 106.66 325 +1.31(+1.24%)
May 31, 2013 106.55 107.50 105.35 105.35 1,562 -1.60(-1.50%)
May 29, 2013 106.95 106.95 106.95 0 -0.62(-0.58%)
May 28, 2013 108.40 108.40 107.57 107.57 13,399 +0.88(+0.82%)
May 24, 2013 106.33 106.69 106.33 106.69 1,260 +1.92(+1.83%)
May 23, 2013 105.02 105.02 104.77 104.77 469 -0.53(-0.50%)
May 22, 2013 105.92 105.92 105.30 105.30 200 +0.47(+0.45%)
May 21, 2013 104.83 104.83 104.83 104.83 100 +0.40(+0.38%)
May 20, 2013 104.39 104.43 104.39 104.43 17,270 +0.81(+0.78%)
May 17, 2013 103.56 103.62 103.56 103.62 34,100 -0.33(-0.32%)
May 16, 2013 104.14 104.14 103.95 103.95 69,636 -0.47(-0.45%)
May 15, 2013 104.42 104.42 104.42 104.42 22,328 -1.58(-1.50%)
May 13, 2013 106.09 106.09 106.00 106.00 380 +0.40(+0.38%)
May 09, 2013 105.60 105.60 105.60 0 -0.89(-0.84%)
May 08, 2013 106.49 106.49 106.49 106.49 240 +0.99(+0.94%)
May 07, 2013 105.49 105.50 105.24 105.50 42,338 -0.50(-0.48%)
May 03, 2013 106.00 106.00 106.00 0 +1.36(+1.30%)
May 02, 2013 104.64 104.64 104.64 104.64 210 +0.79(+0.76%)
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.