Home

Siemens Ag ADR (SIEGY)

129.93
-1.04 (-0.79%)
OP · Last Trade: Jul 22nd, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Siemens Ag ADR (SIEGY)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/2025131.34131.91130.80130.97165,301130.97
7/18/2025131.05131.71129.73130.08203,410130.08
7/17/2025129.86131.39129.75131.19144,330131.19
7/16/2025126.65127.82126.00127.79133,536127.79
7/15/2025128.77128.86126.32126.64133,213126.64
7/14/2025128.21129.21127.88128.94158,015128.94
7/11/2025130.84130.98130.06130.40149,197130.40
7/10/2025133.00133.12131.82132.97109,086132.97
7/09/2025133.01133.28131.39132.17189,351132.17
7/08/2025127.05128.01127.00127.48139,126127.48
7/07/2025127.15128.45127.13127.61287,202127.61
7/03/2025130.82131.37129.56130.1669,716130.16
7/02/2025128.18129.80127.72129.60123,466129.60
7/01/2025126.34127.66126.32127.53117,950127.53
6/30/2025129.21129.21127.75128.87149,337128.87
6/27/2025129.53131.25129.35130.59289,481130.59
6/26/2025125.27127.08124.68126.55266,960126.55
6/25/2025124.61124.72124.00124.45348,577124.45
6/24/2025123.83125.08123.79124.68235,544124.68
6/23/2025119.24121.75119.00121.75147,285121.75
6/20/2025121.60121.88120.11120.11120,220120.11
6/18/2025121.49122.42120.61121.1299,026121.12
6/17/2025124.05124.52122.35122.46174,788122.46
6/16/2025124.78125.90124.30124.32117,971124.32
6/13/2025123.46124.81123.08123.49271,194123.49
6/12/2025125.97127.06125.53126.0683,935126.06
6/11/2025125.78126.73125.45125.74131,224125.74
6/10/2025125.78126.02124.90125.4669,558125.46
6/09/2025124.49125.56124.41125.06144,470125.06
6/06/2025123.76125.06123.62124.94116,420124.94
6/05/2025124.76125.51124.16124.96109,899124.96
6/04/2025123.38124.68123.38124.16181,444124.16
6/03/2025120.61122.16120.45122.02111,947122.02
6/02/2025121.93123.07121.56123.01208,499123.01
5/30/2025121.96122.04119.89120.96183,519120.96
5/29/2025122.33122.33120.21121.03158,181121.03
5/28/2025123.77124.00122.11122.26137,898122.26
5/27/2025125.79126.50125.28125.49135,126125.49
5/23/2025119.38121.48119.35120.61153,345120.61
5/22/2025122.70123.25122.38122.77363,544122.77
5/21/2025124.74125.62123.70123.94175,707123.94
5/20/2025125.13125.62124.87125.46147,233125.46
5/19/2025123.68125.63123.68125.15230,099125.15
5/16/2025122.31123.30122.13123.12130,475123.12
5/15/2025124.13124.62123.42124.61372,611124.61
5/14/2025125.80125.86123.84123.85185,839123.85
5/13/2025124.47126.37124.25125.15220,486125.15
5/12/2025124.14124.38122.21123.76160,689123.76
5/09/2025121.16121.23120.37120.55124,403120.55
5/08/2025120.50120.76119.69119.89204,784119.89
5/07/2025119.10119.69118.14118.82207,121118.82
5/06/2025117.97118.94117.87118.29174,007118.29
5/05/2025119.53120.44119.37119.94219,072119.94
5/02/2025118.44119.54118.11119.4697,323119.46
5/01/2025117.00117.28115.29115.61208,712115.61
4/30/2025114.02115.47113.26115.25604,251115.25
4/29/2025115.20115.88114.60115.71163,006115.71
4/28/2025117.81118.24116.40117.55160,704117.55
4/25/2025116.76118.47116.65118.11138,603118.11
4/24/2025112.09114.88112.05114.60222,893114.60
4/23/2025111.47112.91110.81111.23246,297111.23
4/22/2025107.29109.76107.11109.48490,118109.48