Siemens Aktiengesellschaft (SIEGY)
OTCMKTS · Delayed Price · Currency is USD
133.08
-1.54 (-1.14%)
Sep 17, 2025, 3:58 PM EDT
SIEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 133.37 | 134.44 | 132.55 | 133.10 | 133.10 | -1.13% | 115,796 |
| Sep 16, 2025 | 135.39 | 135.49 | 133.75 | 134.62 | 134.62 | -0.71% | 144,795 |
| Sep 15, 2025 | 134.52 | 135.71 | 134.52 | 135.58 | 135.58 | 0.92% | 112,060 |
| Sep 12, 2025 | 133.98 | 134.58 | 133.48 | 134.35 | 134.35 | -0.60% | 76,263 |
| Sep 11, 2025 | 134.64 | 136.25 | 134.23 | 135.16 | 135.16 | 1.20% | 111,998 |
| Sep 10, 2025 | 132.31 | 133.97 | 132.31 | 133.56 | 133.56 | -0.77% | 87,298 |
| Sep 9, 2025 | 134.71 | 134.77 | 133.54 | 134.60 | 134.60 | -0.96% | 107,582 |
| Sep 8, 2025 | 135.22 | 136.24 | 134.91 | 135.91 | 135.91 | 2.37% | 84,821 |
| Sep 5, 2025 | 133.87 | 134.22 | 131.73 | 132.76 | 132.76 | -1.20% | 142,214 |
| Sep 4, 2025 | 133.41 | 134.37 | 133.18 | 134.37 | 134.37 | 0.13% | 130,263 |
| Sep 3, 2025 | 134.06 | 134.92 | 133.69 | 134.19 | 134.19 | -0.17% | 120,612 |
| Sep 2, 2025 | 134.15 | 135.29 | 133.31 | 134.42 | 134.42 | -3.21% | 132,730 |
| Aug 29, 2025 | 140.05 | 140.19 | 138.28 | 138.88 | 138.88 | 0.38% | 112,015 |
| Aug 28, 2025 | 138.10 | 138.60 | 137.77 | 138.35 | 138.35 | 2.10% | 82,139 |
| Aug 27, 2025 | 135.21 | 135.56 | 133.82 | 135.50 | 135.50 | -1.03% | 115,978 |
| Aug 26, 2025 | 137.14 | 137.86 | 136.62 | 136.91 | 136.91 | 0.26% | 128,422 |
| Aug 25, 2025 | 138.27 | 138.36 | 136.55 | 136.55 | 136.55 | -1.49% | 188,758 |
| Aug 22, 2025 | 136.25 | 139.20 | 136.16 | 138.61 | 138.61 | 2.31% | 150,594 |
| Aug 21, 2025 | 135.85 | 136.03 | 135.15 | 135.48 | 135.48 | -0.64% | 106,988 |
| Aug 20, 2025 | 136.95 | 137.15 | 135.66 | 136.35 | 136.35 | -1.12% | 108,364 |
| Aug 19, 2025 | 139.10 | 139.44 | 137.66 | 137.90 | 137.90 | 1.17% | 123,422 |
| Aug 18, 2025 | 136.19 | 136.45 | 135.34 | 136.30 | 136.30 | -0.39% | 113,513 |
| Aug 15, 2025 | 137.15 | 137.27 | 136.44 | 136.84 | 136.84 | 0.77% | 99,291 |
| Aug 14, 2025 | 135.03 | 136.33 | 134.98 | 135.80 | 135.80 | 0.53% | 136,606 |
| Aug 13, 2025 | 135.34 | 135.72 | 134.44 | 135.09 | 135.09 | -0.68% | 98,374 |
| Aug 12, 2025 | 133.32 | 136.02 | 133.20 | 136.02 | 136.02 | 3.01% | 147,552 |
| Aug 11, 2025 | 133.07 | 133.09 | 131.70 | 132.04 | 132.04 | -2.52% | 220,821 |
| Aug 8, 2025 | 133.95 | 135.75 | 133.95 | 135.46 | 135.46 | 2.62% | 143,306 |
| Aug 7, 2025 | 132.00 | 132.99 | 131.00 | 132.00 | 132.00 | 3.17% | 167,594 |
| Aug 6, 2025 | 127.73 | 128.17 | 126.55 | 127.95 | 127.95 | 0.75% | 113,234 |
| Aug 5, 2025 | 127.74 | 127.74 | 126.30 | 127.00 | 127.00 | 0.99% | 145,227 |
| Aug 4, 2025 | 126.47 | 126.47 | 125.27 | 125.75 | 125.75 | 1.74% | 152,000 |
| Aug 1, 2025 | 124.59 | 124.59 | 122.72 | 123.60 | 123.60 | -3.32% | 180,033 |
| Jul 31, 2025 | 129.57 | 129.85 | 127.76 | 127.85 | 127.85 | -2.11% | 162,015 |
| Jul 30, 2025 | 132.37 | 132.37 | 130.02 | 130.61 | 130.61 | -0.30% | 104,871 |
| Jul 29, 2025 | 131.95 | 132.27 | 130.46 | 131.00 | 131.00 | -0.02% | 132,009 |
| Jul 28, 2025 | 132.15 | 132.24 | 130.20 | 131.02 | 131.02 | -2.46% | 232,522 |
| Jul 25, 2025 | 131.91 | 134.33 | 131.91 | 134.33 | 134.33 | 0.73% | 82,205 |
| Jul 24, 2025 | 133.93 | 134.20 | 133.35 | 133.35 | 133.35 | -2.21% | 148,248 |
| Jul 23, 2025 | 132.49 | 136.36 | 132.49 | 136.36 | 136.36 | 4.96% | 312,953 |
| Jul 22, 2025 | 129.75 | 130.22 | 127.62 | 129.92 | 129.92 | -0.80% | 78,481 |
| Jul 21, 2025 | 131.34 | 131.91 | 130.80 | 130.97 | 130.97 | 0.68% | 165,301 |
| Jul 18, 2025 | 131.05 | 131.71 | 129.73 | 130.08 | 130.08 | -0.85% | 203,410 |
| Jul 17, 2025 | 129.75 | 131.39 | 129.75 | 131.19 | 131.19 | 2.66% | 144,330 |
| Jul 16, 2025 | 126.71 | 127.82 | 126.00 | 127.79 | 127.79 | 0.91% | 133,536 |
| Jul 15, 2025 | 128.77 | 128.86 | 126.32 | 126.64 | 126.64 | -1.78% | 133,213 |
| Jul 14, 2025 | 128.21 | 129.21 | 127.88 | 128.94 | 128.94 | -1.12% | 158,015 |
| Jul 11, 2025 | 130.84 | 130.98 | 130.06 | 130.40 | 130.40 | -1.93% | 149,197 |
| Jul 10, 2025 | 133.00 | 133.12 | 131.82 | 132.97 | 132.97 | 0.61% | 109,086 |
| Jul 9, 2025 | 133.01 | 133.28 | 131.39 | 132.17 | 132.17 | 3.68% | 189,351 |