Siemens AG (PK) Historical Data - SIEGY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Siemens AG (PK) (SIEGY)
Siemens AG (PK) (SIEGY) Historical

Siemens AG (PK) (SIEGY)

92.23

0.32

(0.35%)

Closed April 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713389100	92.23	0.32	0.35	92.86	92.9	91.665	122585
1713302940	91.91	-0.94	-1.01	92.4	92.4	91.69	126998
1713216000	92.85	1.65	1.81	94.62	94.78	92.48	100329
1712957160	91.2	-2.47	-2.64	92.25	92.61	91.11	152529
1712870760	93.67	0.03	0.03	93.16	93.92	92.18	132997
1712784000	93.64	-0.79	-0.84	93.24	94.475	92.98	73658
1712698140	94.43	-0.14	-0.15	95.4	95.55	93.95	254984
1712611200	94.57	0.91	0.97	94.24	94.74	93.988	355391
1712352000	93.66	-0.14	-0.15	93.32	93.83	93.02	109065
1712265780	93.8	-1.58	-1.66	95.78	95.99	93.8	111928
1712179500	95.38	0.77	0.81	94.58	95.84	94.58	81409
1712092980	94.615	-0.79	-0.82	94.682	95.07	94.24	62672
1712006940	95.4	-0.03	-0.03	95.5	96.0175	94.89	66959
1711660800	95.43	-0.81	-0.84	95.62	96.025	95.3	79893
1711574580	96.24	1.61	1.70	95.2201	96.24	94.8901	231882
1711488540	94.63	0.29	0.31	95.21	95.54	94.51	157975
1711401600	94.34	-0.48	-0.51	94.42	95.16	94.2	93137
1711142880	94.82	-0.2	-0.21	94.46	95.13	94.25	78057
1711056240	95.02	-1.99	-2.05	94.66	95.14	94.29	103731
1710970140	97.01	2.83	3.00	95.77	97.01	94.58	140311
1710883740	94.18	-5.58	-5.59	93.98	94.3755	92.83	229959
1710796800	99.76	-1.03	-1.02	101.97	101.97	99.47	88956
1710537720	100.79	1.02	1.02	100.97	101.49	100.52	120224
1710451740	99.77	-0.87	-0.86	101.24	101.24	99.39	95465
1710365340	100.64	0.74	0.74	100.35	101.69	100.23	142004
1710278940	99.9	1.38	1.40	98.98	100	98.18	88400
1710192540	98.52	-0.83	-0.84	98.31	98.86	97.885	91373
1709936640	99.35	-0.23	-0.23	99.57	100	98.9	71615
1709850360	99.58	1.48	1.51	98.81	99.64	98.63	222922
1709764080	98.1	1.28	1.32	97.81	98.33	97.475	76467
1709677620	96.82	-0.48	-0.49	97.44	97.89	96.32	159854
1709590980	97.3	-0.82	-0.84	98.41	100.09	97.22	139741
1709332140	98.12	-0.74	-0.75	98.45	98.4501	97.8	122323
1709245440	98.86	1.61	1.66	98.99	99.175	98.54	187270
1709159100	97.25	1.42	1.48	96.95	97.67	96.93	95340
1709072940	95.83	0.9	0.95	95.31	95.99	95.24	111765
1708986360	94.93	0.17	0.18	94.55	95.11	94.34	791965
1708726800	94.76	1.53	1.64	94.37	94.9	94.37	84103
1708640940	93.23	1.39	1.51	92.75	93.35	92.7	164386
1708554000	91.84	0.74	0.81	91.53	91.868	91.21	90866
1708467600	91.1	0.39	0.43	91.37	91.575	90.94	94899
1708122180	90.71	0.61	0.68	90.5	91.25	90.28	88640
1708036140	90.1	1.27	1.43	89.84	90.2	89.47	314626
1707949620	88.83	1.38	1.58	87.41	88.83	87.41	306718
1707863340	87.45	-1.59	-1.79	87.98	88.21	86.94	101310
1707776940	89.04	-0.71	-0.79	89.1	90	88.68	87250
1707517200	89.75	-2.03	-2.21	89	89.99	88.13	133139
1707431280	91.775	0.79	0.86	92.52	93.18	91.4	79535
1707344940	90.99	0.64	0.71	91.15	91.32	90.11	103759
1707258480	90.35	1.77	2.00	88.59	90.5	88.59	110995
1707172140	88.58	-1.67	-1.85	88.815	88.96	88.06	124284
1706912580	90.25	-0.83	-0.91	90.17	90.25	89.52	116193
1706826540	91.08	1.58	1.77	89.6	91.19	89.41	116093
1706740140	89.5	-2.3	-2.51	91.67	91.72	89.43	173887
1706653320	91.8	0.66	0.72	91.75	91.97	91.42	122091
1706567340	91.14	0.09	0.10	90.32	91.25	89.91	73362
1706307780	91.05	0.23	0.25	91.12	91.3018	90.86	79496
1706221620	90.82	0.01	0.01	90.24	90.95	90.24	69680
1706135340	90.81	2.75	3.12	90.97	91.49	90.782	75615
1706048400	88.06	-0.73	-0.82	88.66	88.67	87.63	63325
1705962540	88.79	0.51	0.58	88.57	89.04	88.41	94239
1705703340	88.28	0.84	0.96	87.105	88.28	86.95	148171
1705616940	87.44	0.98	1.13	86.47	87.44	86.47	67772

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions