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

Siemens Ag (OP: SMAWF )

187.81 -3.56 (-1.86%)
Streaming Delayed Price Updated: 3:53 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 29, 2016 103.75 103.75 103.75 100 -1.80(-1.71%)
Apr 28, 2016 106.70 106.70 105.55 105.55 360 -1.45(-1.36%)
Apr 26, 2016 107.00 107.00 107.00 883 -1.36(-1.26%)
Apr 25, 2016 108.35 108.36 106.70 108.36 675 +0.02(+0.02%)
Apr 22, 2016 108.34 108.34 108.34 108.34 447 +0.00(+0.00%)
Apr 21, 2016 108.34 108.34 108.34 108.34 127 +1.04(+0.97%)
Apr 19, 2016 107.30 107.30 107.30 0 +2.70(+2.58%)
Apr 18, 2016 103.95 104.60 103.95 104.60 399 +0.65(+0.63%)
Apr 15, 2016 103.95 103.95 103.95 103.95 168 +3.10(+3.07%)
Apr 08, 2016 100.85 100.85 100.85 0 +1.35(+1.36%)
Apr 07, 2016 100.10 100.10 99.50 99.50 4,684 -1.10(-1.09%)
Apr 05, 2016 100.60 100.60 100.60 15 -3.40(-3.27%)
Apr 04, 2016 103.20 104.00 103.20 104.00 941 +1.82(+1.78%)
Apr 01, 2016 102.18 102.18 102.18 102.18 1,263 -3.37(-3.19%)
Mar 31, 2016 105.65 105.65 105.55 105.55 448 +0.17(+0.16%)
Mar 30, 2016 105.20 105.38 105.20 105.38 356 +4.03(+3.98%)
Mar 29, 2016 101.35 101.35 101.35 101.35 4,600 +0.05(+0.05%)
Mar 28, 2016 101.62 101.62 101.30 101.30 249 +0.30(+0.30%)
Mar 24, 2016 101.00 101.00 101.00 0 -1.19(-1.16%)
Mar 23, 2016 102.19 102.19 102.19 102.19 702 -0.81(-0.79%)
Mar 22, 2016 103.00 103.00 103.00 103.00 161 +0.85(+0.83%)
Mar 21, 2016 102.15 102.15 102.15 102.15 540 -2.34(-2.24%)
Mar 18, 2016 104.15 104.49 104.10 104.49 3,743 +0.74(+0.71%)
Mar 17, 2016 103.70 103.75 103.70 103.75 202 +3.85(+3.85%)
Mar 16, 2016 100.80 100.80 99.90 99.90 219 -1.20(-1.19%)
Mar 15, 2016 99.75 101.10 99.75 101.10 262 +0.85(+0.85%)
Mar 14, 2016 100.25 100.25 100.25 100.25 276 +1.95(+1.98%)
Mar 11, 2016 98.30 98.30 98.30 98.30 236 -0.05(-0.05%)
Mar 10, 2016 98.35 98.35 98.35 98.35 647 +1.35(+1.39%)
Mar 08, 2016 97.00 97.00 97.00 535 -0.44(-0.45%)
Mar 07, 2016 97.75 97.75 97.44 97.44 637 -0.31(-0.32%)
Mar 04, 2016 96.80 97.90 96.80 97.75 1,034 +2.01(+2.10%)
Mar 03, 2016 95.10 95.74 95.10 95.74 611 +2.24(+2.40%)
Mar 02, 2016 93.70 93.70 93.50 93.50 606 -0.55(-0.58%)
Mar 01, 2016 94.05 94.05 94.05 94.05 530 +1.80(+1.95%)
Feb 25, 2016 92.25 92.25 92.25 6 +1.68(+1.85%)
Feb 24, 2016 90.70 90.70 90.57 90.57 614 -3.68(-3.90%)
Feb 22, 2016 94.25 94.25 94.25 133 +0.56(+0.60%)
Feb 19, 2016 93.27 93.69 93.27 93.69 262 +3.09(+3.41%)
Feb 16, 2016 90.60 90.60 90.60 125 +1.21(+1.35%)
Feb 11, 2016 89.39 89.39 89.39 0 -2.26(-2.47%)
Feb 10, 2016 91.65 91.65 91.65 91.65 603 -3.79(-3.97%)
Feb 04, 2016 95.44 95.44 95.44 10 +2.59(+2.79%)
Feb 03, 2016 92.85 92.85 92.85 92.85 340 +0.35(+0.38%)
Feb 02, 2016 93.12 93.12 92.50 92.50 329 -1.60(-1.70%)
Feb 01, 2016 94.61 94.63 94.10 94.10 48,129 -1.00(-1.05%)
Jan 28, 2016 95.10 95.10 95.10 6 -1.40(-1.45%)
Jan 27, 2016 96.25 96.50 96.25 96.50 1,750 -1.50(-1.53%)
Jan 26, 2016 98.81 99.20 97.58 98.00 1,068 +5.10(+5.49%)
Jan 25, 2016 90.00 92.90 90.00 92.90 475 +5.50(+6.29%)
Jan 21, 2016 87.40 87.40 87.40 61 -0.04(-0.05%)
Jan 20, 2016 87.93 88.05 86.89 87.44 1,763 -1.41(-1.59%)
Jan 15, 2016 88.85 88.85 88.85 106 -0.70(-0.78%)
Jan 14, 2016 90.05 90.25 89.55 89.55 1,035 +0.45(+0.51%)
Jan 13, 2016 89.80 89.80 89.10 89.10 73,373 -0.80(-0.89%)
Jan 12, 2016 89.90 89.90 89.90 89.90 323 -1.85(-2.02%)
Jan 08, 2016 91.75 91.75 91.75 27 +1.35(+1.49%)
Jan 07, 2016 90.40 90.40 90.40 90.40 164 -1.60(-1.74%)
Jan 06, 2016 91.65 92.00 91.40 92.00 529 -1.15(-1.23%)
Jan 05, 2016 92.00 93.15 92.00 93.15 5,645 +1.60(+1.75%)
Jan 04, 2016 94.00 94.00 91.55 91.55 915 -5.20(-5.37%)
Dec 31, 2015 96.75 96.75 96.75 0 -0.60(-0.62%)
Dec 30, 2015 97.35 97.35 97.35 97.35 329 -1.00(-1.02%)
Dec 29, 2015 98.05 98.35 98.05 98.35 12,502 +0.15(+0.15%)
Dec 28, 2015 97.25 98.20 97.20 98.20 3,964 +1.00(+1.03%)
Dec 24, 2015 97.20 97.20 97.20 0 +0.65(+0.67%)
Dec 23, 2015 96.80 97.00 96.55 96.55 1,753 +1.30(+1.36%)
Dec 22, 2015 95.97 95.97 95.25 95.25 3,436 -1.89(-1.94%)
Dec 21, 2015 97.14 97.14 97.14 97.14 534 +0.19(+0.19%)
Dec 18, 2015 95.88 96.95 95.88 96.95 2,520 +1.25(+1.31%)
Dec 16, 2015 95.70 95.70 95.70 133 -0.61(-0.64%)
Dec 15, 2015 96.85 96.85 95.50 96.31 34,910 +1.65(+1.74%)
Dec 14, 2015 94.90 94.90 94.67 94.67 340 -2.18(-2.25%)
Dec 11, 2015 96.95 97.00 96.85 96.85 1,456 -0.35(-0.36%)
Dec 10, 2015 98.10 98.10 97.20 97.20 73,151 -1.25(-1.27%)
Dec 09, 2015 98.58 98.58 98.45 98.45 350 -3.05(-3.00%)
Dec 04, 2015 101.50 101.50 101.50 0 +2.30(+2.32%)
Dec 03, 2015 99.20 99.20 99.20 99.20 170 -1.25(-1.24%)
Dec 02, 2015 101.20 101.20 100.45 100.45 326 -2.15(-2.10%)
Nov 30, 2015 102.60 102.60 102.60 130 +1.31(+1.29%)
Nov 25, 2015 101.29 101.29 101.29 0 +0.64(+0.64%)
Nov 23, 2015 100.65 100.65 100.65 170 -0.75(-0.74%)
Nov 20, 2015 101.50 101.50 101.40 101.40 460 -0.60(-0.59%)
Nov 19, 2015 102.00 102.00 102.00 102.00 213 +2.60(+2.62%)
Nov 18, 2015 99.50 99.61 99.30 99.40 900 -0.41(-0.42%)
Nov 17, 2015 100.00 100.00 99.81 99.81 1,421 +2.31(+2.37%)
Nov 11, 2015 97.50 97.50 97.50 315 +0.20(+0.21%)
Nov 10, 2015 97.30 97.30 97.30 97.30 1,146 -1.54(-1.56%)
Nov 09, 2015 99.75 100.60 98.84 98.84 1,128 -1.66(-1.65%)
Nov 03, 2015 100.50 100.50 100.50 308 +0.60(+0.60%)
Oct 29, 2015 99.90 99.90 99.90 70 +2.00(+2.04%)
Oct 27, 2015 97.90 97.90 97.90 202 -0.57(-0.58%)
Oct 26, 2015 99.00 99.00 98.10 98.47 1,876 -0.08(-0.08%)
Oct 23, 2015 98.20 98.55 98.20 98.55 398 +2.50(+2.60%)
Oct 22, 2015 96.05 96.05 96.05 96.05 250 +0.60(+0.63%)
Oct 21, 2015 95.45 95.45 95.45 95.45 152 +0.95(+1.01%)
Oct 19, 2015 94.50 94.50 94.50 0 -2.50(-2.58%)
Oct 12, 2015 97.00 97.00 97.00 92 +1.85(+1.94%)
Oct 07, 2015 95.15 95.15 95.15 0 +7.41(+8.45%)
Oct 01, 2015 87.74 87.74 87.74 68 -0.74(-0.84%)
Sep 29, 2015 88.48 88.48 88.48 80 -0.38(-0.43%)
Sep 25, 2015 88.86 88.86 88.86 0 +1.51(+1.73%)
Sep 24, 2015 87.64 87.64 87.35 87.35 782 -1.10(-1.24%)
Sep 22, 2015 88.45 88.45 88.45 50 -5.15(-5.50%)
Sep 18, 2015 93.60 93.60 93.60 34 -3.60(-3.70%)
Sep 17, 2015 96.50 97.20 96.50 97.20 250 +0.92(+0.96%)
Sep 16, 2015 95.30 96.28 95.30 96.28 432 +1.04(+1.09%)
Sep 15, 2015 95.24 95.24 95.24 95.24 343 -1.26(-1.31%)
Sep 08, 2015 96.50 96.50 96.50 19 +1.61(+1.70%)
Sep 04, 2015 94.89 94.89 94.89 0 -3.67(-3.72%)
Sep 03, 2015 98.56 98.56 98.56 98.56 255 +1.41(+1.45%)
Sep 02, 2015 97.10 97.15 97.10 97.15 220 +0.40(+0.41%)
Sep 01, 2015 97.20 97.20 96.75 96.75 902 -1.60(-1.63%)
Aug 28, 2015 98.35 98.35 98.35 180 -0.34(-0.34%)
Aug 27, 2015 100.16 100.16 98.69 98.69 820 +0.24(+0.24%)
Aug 26, 2015 100.15 100.15 98.45 98.45 1,705 +0.45(+0.46%)
Aug 25, 2015 97.45 98.00 98.00 660 +0.55(+0.56%)
Aug 24, 2015 98.40 98.58 96.95 97.45 1,060 -1.10(-1.12%)
Aug 21, 2015 100.51 100.54 98.55 98.55 32,705 -3.15(-3.10%)
Aug 20, 2015 101.70 101.70 101.70 101.70 191 +0.21(+0.21%)
Aug 19, 2015 101.49 101.49 101.49 101.49 300 -5.37(-5.03%)
Aug 14, 2015 106.86 106.86 106.86 50 +0.76(+0.72%)
Aug 13, 2015 105.95 106.10 105.95 106.10 736 -0.95(-0.89%)
Aug 12, 2015 105.65 107.05 105.65 107.05 3,417 -1.10(-1.02%)
Aug 11, 2015 108.15 108.15 108.15 108.15 30,022 -1.15(-1.05%)
Aug 07, 2015 109.30 109.30 109.30 86 -1.50(-1.35%)
Aug 05, 2015 110.80 110.80 110.80 54 +3.70(+3.45%)
Aug 04, 2015 107.10 107.10 105.90 107.10 585 -0.25(-0.23%)
Aug 03, 2015 108.00 108.00 107.35 107.35 1,944 +0.35(+0.33%)
Jul 31, 2015 107.00 107.00 107.00 107.00 8,607 +2.00(+1.90%)
Jul 30, 2015 105.00 105.00 105.00 105.00 281 +3.76(+3.71%)
Jul 28, 2015 101.24 101.24 101.24 0 +0.49(+0.49%)
Jul 27, 2015 100.75 100.75 100.75 100.75 166 -0.64(-0.63%)
Jul 24, 2015 101.39 101.39 101.39 101.39 1,148 -0.46(-0.45%)
Jul 22, 2015 101.85 101.85 101.85 4 -2.30(-2.21%)
Jul 20, 2015 104.15 104.15 104.15 60 +1.65(+1.61%)
Jul 15, 2015 102.50 102.50 102.50 1,207 -0.15(-0.15%)
Jul 14, 2015 102.65 102.65 102.65 102.65 104,375 +0.40(+0.39%)
Jul 13, 2015 103.41 103.41 102.15 102.25 605 -0.05(-0.05%)
Jul 10, 2015 101.80 102.30 101.45 102.30 3,890 +3.33(+3.36%)
Jul 09, 2015 98.55 98.97 98.55 98.97 360 +2.52(+2.62%)
Jul 07, 2015 96.45 96.45 96.45 330 -0.75(-0.77%)
Jul 06, 2015 98.75 98.75 97.20 97.20 880 -3.37(-3.35%)
Jul 02, 2015 100.57 100.57 100.57 0 -1.03(-1.01%)
Jun 30, 2015 101.60 101.60 101.60 229 -1.75(-1.69%)
Jun 29, 2015 102.70 103.35 102.70 103.35 370 -3.43(-3.21%)
Jun 25, 2015 106.78 106.78 106.78 139 -0.62(-0.58%)
Jun 23, 2015 107.40 107.40 107.40 0 -1.50(-1.38%)
Jun 22, 2015 109.00 109.00 108.90 108.90 1,306 +3.80(+3.62%)
Jun 19, 2015 105.10 105.10 105.10 105.10 187 -0.91(-0.85%)
Jun 18, 2015 104.45 106.00 104.45 106.00 277 +1.66(+1.59%)
Jun 17, 2015 104.30 104.35 104.30 104.35 17,800 -0.75(-0.71%)
Jun 16, 2015 105.10 105.10 105.10 105.10 325 +1.70(+1.64%)
Jun 15, 2015 104.00 104.25 103.40 103.40 2,087 -1.00(-0.96%)
Jun 12, 2015 104.40 104.40 104.40 104.40 554 -4.10(-3.78%)
Jun 11, 2015 107.00 108.50 107.00 108.50 4,140 +3.79(+3.62%)
Jun 09, 2015 104.71 104.71 104.71 112 -3.69(-3.40%)
Jun 04, 2015 108.40 108.40 108.40 0 -0.45(-0.41%)
Jun 03, 2015 108.85 108.85 108.85 108.85 296 +2.66(+2.50%)
Jun 02, 2015 106.19 106.19 106.19 106.19 803 +0.68(+0.64%)
May 28, 2015 105.51 105.51 105.51 115 -1.23(-1.16%)
May 27, 2015 106.04 106.92 105.85 106.75 3,987 +1.75(+1.66%)
May 26, 2015 107.00 107.00 105.00 105.00 2,450 -2.21(-2.06%)
May 22, 2015 107.21 107.21 107.21 0 -0.64(-0.59%)
May 21, 2015 107.85 107.85 107.85 107.85 100 -0.15(-0.14%)
May 20, 2015 108.00 108.00 108.00 108.00 644 -0.47(-0.43%)
May 19, 2015 108.49 108.70 108.47 108.47 543 -1.44(-1.31%)
May 15, 2015 109.91 109.91 109.91 193 +1.28(+1.18%)
May 14, 2015 108.61 109.59 108.61 108.63 615 +2.13(+2.00%)
May 13, 2015 106.16 106.50 106.16 106.50 333 -0.12(-0.11%)
May 12, 2015 106.62 106.62 106.62 106.62 166 -1.38(-1.28%)
May 08, 2015 108.00 108.00 108.00 0 -1.20(-1.10%)
May 06, 2015 109.20 109.20 109.20 0 +1.25(+1.16%)
May 05, 2015 107.95 107.95 107.95 107.95 1,535 -1.00(-0.92%)
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.