History: Siemens AG NA

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
21/06/2019
106.24
107.28
105.42
105.74
5,717,826
106.13
0
20/06/2019
107.00
107.52
106.46
106.46
1,928,564
106.83
0
19/06/2019
105.94
106.76
105.74
106.28
1,521,622
106.31
0
18/06/2019
102.92
106.14
102.56
105.80
2,582,672
105.20
0
17/06/2019
104.08
104.26
103.00
103.42
1,244,009
103.48
0
14/06/2019
105.02
105.14
103.72
104.02
1,302,263
104.17
0
13/06/2019
104.62
105.76
104.54
105.18
1,205,604
105.26
0
12/06/2019
104.82
105.70
104.72
105.02
1,289,941
105.07
0
11/06/2019
104.88
106.48
104.44
105.56
1,994,084
105.67
0
07/06/2019
103.84
104.64
103.64
104.24
1,569,148
104.19
0
06/06/2019
104.12
105.10
103.20
103.58
1,364,440
104.01
0
05/06/2019
104.00
105.22
103.80
104.48
1,423,371
104.52
0
04/06/2019
102.28
104.62
101.78
104.28
2,169,368
103.69
0
03/06/2019
101.00
102.54
100.12
102.42
1,946,240
101.86
0
31/05/2019
102.10
102.36
100.92
101.44
2,177,347
101.51
0
30/05/2019
103.70
103.96
102.86
103.12
1,011,217
103.27
0
29/05/2019
104.30
104.80
102.56
102.84
2,198,711
103.22
0
28/05/2019
105.42
105.82
104.52
105.30
2,055,899
105.20
0
27/05/2019
106.00
106.16
105.30
105.30
694,721
105.60
0
24/05/2019
104.50
106.06
104.38
105.22
1,779,664
105.32
0
23/05/2019
105.82
106.20
103.64
103.70
2,878,776
104.20
0
22/05/2019
106.62
107.06
105.42
106.54
1,793,152
106.44
0
21/05/2019
108.00
108.08
106.80
107.22
2,570,742
107.31
0
20/05/2019
107.80
108.08
105.28
105.50
2,272,333
106.50
0
17/05/2019
108.66
108.84
106.78
107.42
2,764,489
107.55
0
16/05/2019
106.10
108.66
106.08
108.66
2,390,122
107.68
0
15/05/2019
106.08
106.90
104.64
106.68
2,231,066
106.00
0
14/05/2019
105.02
106.06
105.02
106.04
1,789,103
105.81
0
13/05/2019
107.50
107.58
104.50
104.78
2,259,666
105.42
0
10/05/2019
106.00
107.72
105.82
107.02
3,065,899
106.86
0
09/05/2019
106.30
107.04
105.26
105.28
2,638,011
105.95
0
08/05/2019
107.00
108.10
105.70
107.16
4,423,925
107.14
0
07/05/2019
105.00
105.10
102.06
102.48
2,540,851
103.06
0
06/05/2019
103.12
104.96
102.80
104.60
2,089,772
104.10
0
03/05/2019
104.96
106.18
104.88
105.76
1,331,637
105.62
0
02/05/2019
106.50
106.74
105.18
105.34
1,674,097
105.67
0
30/04/2019
105.56
107.42
105.38
106.74
2,356,669
106.60
0
29/04/2019
105.06
105.86
104.50
105.86
1,335,136
105.50
0
26/04/2019
105.64
105.66
104.96
105.30
1,397,792
105.30
0
25/04/2019
105.16
105.82
104.92
105.64
1,652,160
105.50
0
24/04/2019
105.18
106.28
104.76
105.62
1,730,081
105.54
0
23/04/2019
106.40
106.56
105.42
105.68
1,505,861
105.79
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.
 
22 July 2019 15:30:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-22 16:30:14 - 2019-07-22 15:30:14 - 1000 - Website: OKAY