History: Siemens AG NA

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
97.72
98.36
96.93
98.01
5,690,518
97.86
0
19/09/2019
96.50
97.71
96.26
97.47
1,781,747
97.27
0
18/09/2019
97.18
97.18
96.54
96.56
1,166,141
96.69
0
17/09/2019
96.79
97.42
96.46
97.01
1,527,892
96.93
0
16/09/2019
96.35
97.22
96.16
96.70
1,230,004
96.80
0
13/09/2019
96.70
97.47
96.35
96.92
1,962,038
96.98
0
12/09/2019
97.88
97.99
95.77
96.71
2,473,675
96.85
0
11/09/2019
96.43
97.54
96.22
97.37
2,150,380
97.26
0
10/09/2019
94.19
96.44
94.07
96.00
2,885,338
95.50
0
09/09/2019
92.90
94.19
92.77
94.19
1,815,732
93.77
0
06/09/2019
91.92
92.65
91.39
92.55
1,786,261
92.26
0
05/09/2019
91.99
92.46
91.32
91.55
2,158,305
91.79
0
04/09/2019
90.98
91.71
90.66
91.20
1,494,413
91.20
0
03/09/2019
90.46
90.52
89.39
89.87
1,492,183
89.91
0
02/09/2019
90.52
90.97
90.29
90.51
1,073,304
90.54
0
30/08/2019
90.03
91.08
89.70
90.95
2,376,051
90.72
0
29/08/2019
88.84
90.19
88.77
90.00
1,900,247
90.00
0
28/08/2019
89.24
89.25
87.64
88.71
1,467,900
88.41
0
27/08/2019
88.34
89.37
87.88
89.00
1,711,452
89.00
0
26/08/2019
88.00
88.78
87.34
88.57
1,517,979
88.23
0
23/08/2019
89.24
89.70
88.19
88.19
2,476,495
88.88
0
22/08/2019
88.82
89.89
88.57
88.93
1,958,575
89.18
0
21/08/2019
87.50
89.35
87.50
89.12
2,512,687
88.86
0
20/08/2019
87.12
87.62
86.66
87.22
1,879,470
87.17
0
19/08/2019
86.30
87.59
85.97
87.23
2,263,066
87.05
0
16/08/2019
85.28
85.96
85.00
85.84
2,728,445
85.59
0
15/08/2019
86.84
86.84
84.42
85.00
3,376,951
85.50
0
14/08/2019
89.31
89.48
86.08
86.15
3,371,239
86.79
0
13/08/2019
88.38
89.53
86.97
89.24
3,374,362
88.38
0
12/08/2019
89.55
90.20
88.32
88.62
1,396,441
88.90
0
09/08/2019
90.14
90.24
88.54
89.00
2,581,352
89.00
0
08/08/2019
90.45
90.55
89.38
90.48
2,157,369
90.19
0
07/08/2019
89.64
90.03
88.64
89.36
2,719,640
89.41
0
06/08/2019
90.20
90.98
89.39
89.64
3,011,047
90.05
0
05/08/2019
91.28
91.49
89.54
89.75
4,268,248
90.00
0
02/08/2019
92.62
92.79
91.12
92.15
5,433,783
92.01
0
01/08/2019
95.40
95.84
93.20
95.00
6,115,454
94.50
0
31/07/2019
99.78
99.87
98.60
98.99
2,128,693
98.96
0
30/07/2019
101.20
101.62
98.95
99.62
2,426,633
99.73
0
29/07/2019
100.70
101.88
100.70
101.20
1,416,825
101.30
0
26/07/2019
101.02
101.32
100.38
100.98
1,511,906
100.91
0
25/07/2019
102.90
103.44
100.54
100.96
2,489,825
101.71
0
24/07/2019
102.22
102.54
101.44
102.24
1,889,629
102.17
0
23/07/2019
99.99
102.22
99.80
101.44
2,565,289
101.26
0
22/07/2019
99.40
99.82
99.10
99.50
1,302,906
99.50
0
19/07/2019
99.69
100.10
98.78
99.54
2,231,937
99.41
0
18/07/2019
99.59
100.06
99.04
99.18
1,722,126
99.40
0
17/07/2019
100.10
100.78
99.33
99.68
1,787,373
99.98
0
16/07/2019
99.75
100.66
99.60
100.34
1,669,067
100.16
0
15/07/2019
99.94
100.62
98.86
99.75
1,588,065
99.75
0
12/07/2019
99.30
100.12
99.25
99.68
1,684,925
99.75
0
11/07/2019
101.20
101.66
98.30
99.69
2,662,371
100.30
0
10/07/2019
101.10
101.88
100.40
100.78
2,103,416
100.99
0
09/07/2019
100.78
101.52
99.90
101.30
2,635,562
100.80
0
08/07/2019
102.42
102.90
100.70
101.48
2,065,987
101.57
0
05/07/2019
104.88
104.90
101.56
102.44
3,164,871
102.54
0
04/07/2019
105.32
105.64
105.10
105.54
1,059,380
105.47
0
03/07/2019
105.02
105.38
104.38
105.38
1,639,340
105.01
0
02/07/2019
106.00
106.34
105.00
105.00
1,711,799
105.50
0
01/07/2019
105.50
106.34
105.28
106.00
1,741,145
106.00
0
28/06/2019
103.74
104.90
103.42
104.60
2,207,268
104.40
0
27/06/2019
103.98
104.14
102.70
103.54
1,592,198
103.53
0
26/06/2019
104.62
104.68
102.70
103.74
2,640,582
103.58
0
25/06/2019
105.74
106.36
104.80
104.80
2,047,692
105.30
0
24/06/2019
106.04
106.46
105.74
106.06
1,591,759
106.09
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 00:57:20
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-23 01:57:20 - 2019-09-23 00:57:20 - 1000 - Website: OKAY