Siemens Aktiengesellschaft (SIEGY)
OTCMKTS
· Delayed Price · Currency is USD
116.98
-2.32 (-1.94%)
Mar 28, 2025, 4:00 PM EST
SIEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 117.45 | 117.95 | 116.24 | 116.98 | 116.98 | -1.94% | 180,655 |
| Mar 27, 2025 | 119.01 | 120.23 | 118.79 | 119.30 | 119.30 | -0.38% | 204,293 |
| Mar 26, 2025 | 121.52 | 121.91 | 118.99 | 119.76 | 119.76 | -3.41% | 199,677 |
| Mar 25, 2025 | 123.16 | 124.27 | 122.40 | 123.99 | 123.99 | 1.56% | 165,004 |
| Mar 24, 2025 | 122.02 | 122.89 | 121.13 | 122.08 | 122.08 | -1.52% | 143,175 |
| Mar 21, 2025 | 124.15 | 124.41 | 123.10 | 123.97 | 123.97 | -2.59% | 610,237 |
| Mar 20, 2025 | 127.17 | 127.64 | 126.59 | 127.27 | 127.27 | -1.39% | 782,039 |
| Mar 19, 2025 | 128.29 | 129.78 | 127.95 | 129.07 | 129.07 | -0.46% | 554,052 |
| Mar 18, 2025 | 130.21 | 130.34 | 128.98 | 129.67 | 129.67 | 0.65% | 1,206,160 |
| Mar 17, 2025 | 126.43 | 128.90 | 126.37 | 128.83 | 128.83 | 1.90% | 1,054,577 |
| Mar 14, 2025 | 126.02 | 126.73 | 125.12 | 126.43 | 126.43 | 4.23% | 313,819 |
| Mar 13, 2025 | 122.64 | 123.41 | 121.19 | 121.30 | 121.30 | -2.30% | 382,365 |
| Mar 12, 2025 | 125.55 | 125.90 | 123.39 | 124.15 | 124.15 | -0.63% | 1,154,246 |
| Mar 11, 2025 | 124.92 | 125.23 | 121.86 | 124.94 | 124.94 | 0.61% | 1,694,881 |
| Mar 10, 2025 | 122.32 | 124.19 | 120.67 | 124.18 | 124.18 | -3.81% | 1,143,079 |
| Mar 7, 2025 | 126.91 | 129.15 | 126.30 | 129.10 | 129.10 | 0.31% | 311,611 |
| Mar 6, 2025 | 128.72 | 131.87 | 128.40 | 128.70 | 128.70 | 2.67% | 541,027 |
| Mar 5, 2025 | 123.24 | 125.61 | 123.17 | 125.35 | 125.35 | 8.44% | 569,433 |
| Mar 4, 2025 | 113.56 | 116.96 | 111.90 | 115.59 | 115.59 | -1.47% | 193,258 |
| Mar 3, 2025 | 118.50 | 119.25 | 116.20 | 117.31 | 117.31 | 3.03% | 175,205 |
| Feb 28, 2025 | 113.86 | 115.27 | 113.02 | 113.86 | 113.86 | 0.29% | 154,085 |
| Feb 27, 2025 | 115.40 | 115.40 | 113.31 | 113.53 | 113.53 | -2.11% | 163,554 |
| Feb 26, 2025 | 116.61 | 117.73 | 115.75 | 115.97 | 115.97 | 1.06% | 128,784 |
| Feb 25, 2025 | 114.52 | 115.07 | 113.20 | 114.76 | 114.76 | 1.33% | 207,790 |
| Feb 24, 2025 | 114.57 | 115.04 | 113.20 | 113.26 | 113.26 | -1.60% | 213,280 |
| Feb 21, 2025 | 116.00 | 116.25 | 114.89 | 115.10 | 115.10 | -0.81% | 305,990 |
| Feb 20, 2025 | 116.70 | 116.83 | 115.73 | 116.04 | 116.04 | 0.78% | 354,413 |
| Feb 19, 2025 | 115.88 | 116.40 | 114.26 | 115.14 | 115.14 | -2.52% | 205,706 |
| Feb 18, 2025 | 117.96 | 118.63 | 117.74 | 118.12 | 118.12 | 0.19% | 201,544 |
| Feb 14, 2025 | 117.05 | 118.43 | 117.05 | 117.90 | 117.90 | -0.88% | 294,406 |
| Feb 13, 2025 | 116.61 | 119.24 | 116.31 | 118.95 | 116.27 | 6.35% | 174,645 |
| Feb 12, 2025 | 109.70 | 111.85 | 108.80 | 111.85 | 109.33 | 1.14% | 172,601 |
| Feb 11, 2025 | 110.48 | 111.35 | 110.30 | 110.59 | 108.10 | 1.18% | 409,380 |
| Feb 10, 2025 | 108.78 | 109.41 | 108.78 | 109.30 | 106.84 | 2.50% | 258,381 |
| Feb 7, 2025 | 108.24 | 108.58 | 106.52 | 106.63 | 104.23 | -1.19% | 206,185 |
| Feb 6, 2025 | 107.08 | 108.11 | 107.03 | 107.91 | 105.48 | 2.87% | 225,335 |
| Feb 5, 2025 | 104.45 | 104.92 | 103.76 | 104.90 | 102.54 | 0.18% | 467,818 |
| Feb 4, 2025 | 104.43 | 105.01 | 104.39 | 104.71 | 102.35 | 0.72% | 253,775 |
| Feb 3, 2025 | 103.24 | 104.59 | 102.50 | 103.96 | 101.62 | -2.70% | 431,597 |
| Jan 31, 2025 | 107.58 | 108.25 | 106.45 | 106.85 | 104.44 | 0.14% | 512,846 |
| Jan 30, 2025 | 106.55 | 107.47 | 106.18 | 106.70 | 104.30 | 0.73% | 136,949 |
| Jan 29, 2025 | 105.72 | 106.33 | 105.27 | 105.93 | 103.55 | 1.04% | 180,919 |
| Jan 28, 2025 | 105.03 | 105.17 | 104.12 | 104.84 | 102.48 | -1.36% | 242,600 |
| Jan 27, 2025 | 105.80 | 106.67 | 105.21 | 106.29 | 103.90 | -2.38% | 161,353 |
| Jan 24, 2025 | 109.48 | 109.88 | 108.76 | 108.88 | 106.43 | -0.25% | 263,544 |
| Jan 23, 2025 | 108.45 | 109.20 | 107.97 | 109.15 | 106.69 | 1.37% | 405,302 |
| Jan 22, 2025 | 107.93 | 108.35 | 107.50 | 107.67 | 105.25 | 0.72% | 584,440 |
| Jan 21, 2025 | 105.81 | 106.95 | 105.47 | 106.90 | 104.49 | 3.64% | 275,166 |
| Jan 17, 2025 | 102.89 | 103.57 | 102.87 | 103.15 | 100.83 | 2.63% | 88,975 |
| Jan 16, 2025 | 100.48 | 100.80 | 99.98 | 100.51 | 98.25 | -0.19% | 249,624 |