SIEGY

Siemens (PK) Historical Data

SIEGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 78.37 -0.03 -0.04% 77.73 78.735 77.70 120,457
Jan 26 2023 78.40 0.00 +0.00% 78.76 78.90 78.04 0
Jan 26 2023 78.40 0.20 0.26% 78.76 78.90 78.04 150,503
Jan 25 2023 78.20 0.33 0.42% 77.67 78.30 77.50 155,181
Jan 24 2023 77.87 -0.24 -0.31% 77.68 78.05 77.25 86,620
Jan 23 2023 78.11 0.85 1.1% 77.155 78.3872 76.96 247,004
Jan 20 2023 77.26 0.00 +0.00% 76.36 77.55 76.16 0
Jan 20 2023 77.26 0.87 1.14% 76.36 77.55 76.16 209,443
Jan 19 2023 76.39 0.00 +0.00% 76.73 76.85 75.79 0
Jan 19 2023 76.39 -1.23 -1.58% 76.73 76.85 75.79 149,964
Jan 18 2023 77.62 -0.27 -0.35% 79.1526 79.34 77.62 155,175
Jan 17 2023 77.89 0.00 +0.00% 78.22 78.72 77.84 0
Jan 17 2023 77.89 0.19 0.24% 78.22 78.72 77.84 262,998
Jan 16 2023 77.70 0.00 +0.00% 76.77 77.70 76.75 0
Jan 13 2023 77.70 0.45 0.58% 76.77 77.70 76.75 115,236
Jan 12 2023 77.2515 1.76 2.33% 76.46 77.56 75.794 119,124
Jan 11 2023 75.49 0.00 +0.00% 75.51 75.705 74.99 0
Jan 11 2023 75.49 0.79 1.06% 75.51 75.705 74.99 265,720
Jan 10 2023 74.70 0.86 1.16% 73.66 74.70 73.51 187,854
Jan 09 2023 73.84 0.00 +0.00% 73.79 74.44 73.63 0
Jan 09 2023 73.84 1.10 1.51% 73.79 74.44 73.63 182,768
Jan 06 2023 72.74 0.00 +0.00% 70.65 72.84 70.17 0
Jan 06 2023 72.74 1.73 2.44% 70.65 72.84 70.17 224,038
Jan 05 2023 71.01 -0.56 -0.78% 70.85 71.27 70.68 188,283
Jan 04 2023 71.57 0.00 +0.00% 71.50 71.8699 70.2708 0
Jan 04 2023 71.57 2.30 3.32% 71.50 71.8699 70.2708 99,207
Jan 03 2023 69.27 0.00 +0.00% 69.81 70.19 68.80 0
Jan 03 2023 69.27 0.48 0.7% 69.81 70.19 68.80 178,917
Jan 02 2023 68.79 0.00 +0.00% 68.69 69.26 68.56 0
Dec 30 2022 68.79 -0.68 -0.98% 68.69 69.26 68.56 104,395
Dec 29 2022 69.47 1.71 2.52% 69.09 69.68 69.07 84,791
Dec 28 2022 67.76 -0.95 -1.38% 68.72 68.90 67.73 93,344
Dec 27 2022 68.71 0.45 0.66% 68.73 69.00 68.62 96,277
Dec 26 2022 68.26 0.00 +0.00% 67.96 68.46 67.73 0
Dec 23 2022 68.26 0.00 +0.00% 67.96 68.46 67.73 0
Dec 23 2022 68.26 0.18 0.26% 67.96 68.46 67.73 76,669
Dec 22 2022 68.08 -0.47 -0.69% 68.485 68.5294 67.46 99,503
Dec 21 2022 68.55 0.59 0.87% 68.47 68.9899 68.38 113,554
Dec 20 2022 67.96 0.00 +0.00% 67.3701 68.06 67.28 0
Dec 20 2022 67.96 0.36 0.53% 67.3701 68.06 67.28 115,774
Dec 19 2022 67.60 0.66 0.98% 67.51 68.031 67.29 158,713
Dec 16 2022 66.945 0.00 +0.00% 67.61 67.887 66.74 0
Dec 16 2022 66.945 -0.88 -1.29% 67.61 67.887 66.74 908,204
Dec 15 2022 67.82 -2.60 -3.69% 68.584 68.66 67.54 137,403
Dec 14 2022 70.42 -0.99 -1.39% 70.76 71.18 70.00 321,967
Dec 13 2022 71.41 0.51 0.72% 72.62 72.815 71.00 135,699
Dec 12 2022 70.90 1.16 1.66% 70.57 71.00 70.305 133,134
Dec 09 2022 69.74 -0.17 -0.24% 69.88 70.45 69.70 212,853
Dec 08 2022 69.91 0.06 0.09% 69.48 69.98 69.3525 151,883
Dec 07 2022 69.85 0.19 0.27% 70.01 70.36 69.53 143,742
Dec 06 2022 69.66 -1.07 -1.51% 70.58 70.755 69.27 117,024
Dec 05 2022 70.73 -0.21 -0.3% 71.26 71.39 70.62 133,924
Dec 02 2022 70.94 0.66 0.94% 70.05 71.20 70.00 149,204
Dec 01 2022 70.28 0.00 +0.00% 70.055 70.47 69.41 0
Dec 01 2022 70.28 0.93 1.34% 70.055 70.47 69.41 340,919
Nov 30 2022 69.35 0.35 0.51% 69.17 69.45 67.312 191,519
Nov 29 2022 69.00 0.93 1.37% 68.65 69.24 68.42 139,190
Nov 28 2022 68.07 0.00 +0.00% 69.28 69.43 67.905 0
Nov 28 2022 68.07 -0.49 -0.71% 69.28 69.43 67.905 160,370
Nov 25 2022 68.56 0.00 +0.00% 68.19 68.78 68.18 0
Nov 25 2022 68.56 0.60 0.88% 68.19 68.78 68.18 85,347
Nov 24 2022 67.96 0.00 +0.00% 67.65 68.00 67.27 0
Nov 23 2022 67.96 0.31 0.46% 67.65 68.00 67.27 170,974
Nov 22 2022 67.65 1.61 2.44% 67.16 67.68 67.00 139,392
Nov 21 2022 66.04 -2.27 -3.32% 66.29 66.64 65.94 249,432
Nov 18 2022 68.31 0.00 +0.00% 68.46 68.80 68.11 0
Nov 18 2022 68.31 0.98 1.46% 68.46 68.80 68.11 270,703
Nov 17 2022 67.33 4.27 6.77% 66.19 67.58 66.024 279,828
Nov 16 2022 63.06 0.17 0.27% 63.26 63.45 62.76 128,294
Nov 15 2022 62.89 -0.30 -0.47% 63.86 64.34 61.91 207,206
Nov 14 2022 63.19 0.00 +0.00% 63.30 64.00 63.15 0
Nov 14 2022 63.19 -0.65 -1.02% 63.30 64.00 63.15 148,392
Nov 11 2022 63.84 2.27 3.69% 62.87 64.10 62.54 198,043
Nov 10 2022 61.57 4.10 7.13% 61.03 62.00 60.49 266,658
Nov 09 2022 57.47 -0.94 -1.61% 58.04 58.515 57.40 179,519
Nov 08 2022 58.41 0.00 +0.00% 57.71 58.94 57.68 0
Nov 08 2022 58.41 0.88 1.53% 57.71 58.94 57.68 147,426
Nov 07 2022 57.53 1.04 1.84% 56.87 57.74 56.56 212,804
Nov 04 2022 56.49 0.00 +0.00% 55.56 56.49 55.17 0
Nov 04 2022 56.49 3.88 7.38% 55.56 56.49 55.17 195,216
Nov 03 2022 52.61 -1.18 -2.19% 52.60 53.09 52.19 262,863
Nov 02 2022 53.79 0.00 +0.00% 55.10 55.5701 53.68 0
Nov 02 2022 53.79 -1.85 -3.32% 55.10 55.5701 53.68 152,218
Nov 01 2022 55.64 0.91 1.66% 56.42 56.48 55.07 126,258
Oct 31 2022 54.73 0.00 +0.00% 55.12 55.29 54.575 0
Oct 31 2022 54.73 -1.29 -2.3% 55.12 55.29 54.575 254,541
Your Recent History
USOTC
SIEGY
Siemens (P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230129 10:05:29