Siemens Aktiengesellschaft (SIEGY)
OTCMKTS
· Delayed Price · Currency is USD
120.55
+0.66 (0.55%)
May 9, 2025, 3:59 PM EDT
SIEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 121.16 | 121.23 | 120.37 | 120.55 | 120.55 | 0.55% | 124,403 |
| May 8, 2025 | 120.50 | 120.76 | 119.69 | 119.89 | 119.89 | 0.90% | 204,784 |
| May 7, 2025 | 119.10 | 119.69 | 118.14 | 118.82 | 118.82 | 0.45% | 207,120 |
| May 6, 2025 | 117.97 | 118.94 | 117.87 | 118.29 | 118.29 | -1.38% | 174,007 |
| May 5, 2025 | 119.53 | 120.44 | 119.37 | 119.94 | 119.94 | 0.40% | 219,072 |
| May 2, 2025 | 118.43 | 119.54 | 118.11 | 119.46 | 119.46 | 3.33% | 97,323 |
| May 1, 2025 | 117.00 | 117.28 | 115.29 | 115.61 | 115.61 | 0.31% | 208,712 |
| Apr 30, 2025 | 114.02 | 115.47 | 113.26 | 115.25 | 115.25 | -0.40% | 604,251 |
| Apr 29, 2025 | 115.20 | 115.88 | 114.60 | 115.71 | 115.71 | -1.56% | 163,005 |
| Apr 28, 2025 | 117.81 | 118.24 | 116.40 | 117.55 | 117.55 | -0.47% | 160,704 |
| Apr 25, 2025 | 116.76 | 118.47 | 116.65 | 118.11 | 118.11 | 3.06% | 138,603 |
| Apr 24, 2025 | 112.09 | 114.88 | 112.05 | 114.60 | 114.60 | 3.03% | 222,893 |
| Apr 23, 2025 | 111.49 | 112.91 | 110.81 | 111.23 | 111.23 | 1.60% | 246,216 |
| Apr 22, 2025 | 107.29 | 109.76 | 107.11 | 109.48 | 109.48 | 4.27% | 490,107 |
| Apr 21, 2025 | 109.60 | 109.60 | 103.09 | 105.00 | 105.00 | -1.33% | 225,068 |
| Apr 17, 2025 | 106.53 | 107.36 | 105.67 | 106.41 | 106.41 | 0.81% | 192,072 |
| Apr 16, 2025 | 104.69 | 106.49 | 104.42 | 105.55 | 105.55 | 0.95% | 315,345 |
| Apr 15, 2025 | 104.38 | 105.43 | 103.79 | 104.56 | 104.56 | -0.99% | 230,110 |
| Apr 14, 2025 | 105.52 | 106.51 | 104.41 | 105.61 | 105.61 | 1.55% | 745,403 |
| Apr 11, 2025 | 101.54 | 104.24 | 101.19 | 104.00 | 104.00 | -1.26% | 715,708 |
| Apr 10, 2025 | 104.96 | 106.37 | 102.02 | 105.33 | 105.33 | -0.38% | 246,684 |
| Apr 9, 2025 | 98.21 | 109.54 | 97.33 | 105.73 | 105.73 | 9.83% | 585,014 |
| Apr 8, 2025 | 101.50 | 101.54 | 94.55 | 96.27 | 96.27 | -0.85% | 461,375 |
| Apr 7, 2025 | 96.50 | 104.44 | 95.57 | 97.10 | 97.10 | -2.67% | 509,989 |
| Apr 4, 2025 | 102.76 | 103.24 | 99.48 | 99.76 | 99.76 | -7.88% | 777,614 |
| Apr 3, 2025 | 110.99 | 111.55 | 108.23 | 108.29 | 108.29 | -7.38% | 232,631 |
| Apr 2, 2025 | 114.97 | 117.29 | 114.10 | 116.92 | 116.92 | 1.03% | 207,942 |
| Apr 1, 2025 | 115.50 | 116.52 | 114.41 | 115.73 | 115.73 | 0.30% | 155,182 |
| Mar 31, 2025 | 114.24 | 115.66 | 113.17 | 115.38 | 115.38 | -1.37% | 148,529 |
| Mar 28, 2025 | 117.45 | 117.95 | 116.24 | 116.98 | 116.98 | -1.94% | 180,667 |
| 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 |