Siemens ADR

SIEGY
🏛️ usa →
137.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 87.51 87.51 85.50 86.60 0.0M
2021-12-30 85.96 86.53 85.96 86.14 0.1M
2021-12-29 86.14 86.36 85.92 86.31 0.0M
2021-12-28 86.18 86.56 86.03 86.17 0.1M
2021-12-27 85.38 85.67 85.24 85.60 0.1M
2021-12-23 84.06 85.20 84.06 85.14 0.1M
2021-12-22 83.06 84.11 82.97 84.04 0.1M
2021-12-21 82.59 83.08 82.25 83.08 0.1M
2021-12-20 82.23 82.27 81.39 82.24 0.1M
2021-12-17 83.57 83.76 83.07 83.16 0.1M
2021-12-16 85.37 85.37 84.23 84.60 0.1M
2021-12-15 83.84 84.80 83.38 84.80 0.1M
2021-12-14 83.71 84.38 82.87 83.24 0.1M
2021-12-13 85.23 85.36 84.75 84.81 0.1M
2021-12-10 85.26 85.64 85.07 85.47 0.1M
2021-12-09 85.31 85.36 84.90 84.98 0.1M
2021-12-08 86.54 86.60 85.71 86.16 0.1M
2021-12-07 85.47 86.25 85.47 86.10 0.2M
2021-12-06 83.70 84.45 83.60 83.70 0.2M
2021-12-03 84.13 84.21 82.32 83.04 0.1M
2021-12-02 83.01 84.07 82.71 83.72 0.2M
2021-12-01 82.93 83.94 81.59 81.91 0.1M
2021-11-30 81.42 81.65 79.20 80.04 0.2M
2021-11-29 82.35 82.37 80.86 81.67 0.2M
2021-11-26 83.38 83.47 81.85 82.09 0.1M
2021-11-24 84.80 85.23 84.65 84.92 0.2M
2021-11-23 87.51 87.51 86.01 86.10 0.1M
2021-11-22 88.14 88.20 87.38 87.54 0.1M
2021-11-19 87.96 88.03 87.12 87.32 0.1M
2021-11-18 88.29 88.44 87.95 87.96 0.2M
2021-11-17 87.75 87.88 87.30 87.85 0.1M
2021-11-16 86.31 87.22 86.28 86.78 0.1M
2021-11-15 84.99 85.95 84.73 85.61 0.2M
2021-11-12 84.91 85.34 84.69 85.11 0.1M
2021-11-11 86.93 87.06 86.38 86.61 0.1M
2021-11-10 84.61 84.88 83.90 83.90 0.1M
2021-11-09 85.35 85.50 84.33 84.59 0.1M
2021-11-08 84.57 84.91 84.53 84.80 0.1M
2021-11-05 83.46 84.44 83.30 84.20 0.2M
2021-11-04 84.46 84.63 84.19 84.55 0.2M
2021-11-03 83.52 84.25 83.17 84.22 0.1M
2021-11-02 83.70 84.32 83.70 84.04 0.1M
2021-11-01 81.62 81.93 81.14 81.90 0.1M
2021-10-29 81.15 81.70 80.97 81.69 0.1M
2021-10-28 81.20 81.94 81.14 81.79 0.1M
2021-10-27 81.87 82.21 81.47 81.53 0.1M
2021-10-26 82.38 82.38 81.68 81.95 0.1M
2021-10-25 80.60 81.02 80.50 81.02 0.2M
2021-10-22 81.05 81.69 81.05 81.34 0.2M
2021-10-21 81.14 81.23 80.63 80.90 0.1M
2021-10-20 82.88 83.16 82.61 82.82 0.1M
2021-10-19 81.41 81.93 81.33 81.80 0.1M
2021-10-18 81.15 81.36 80.66 81.29 0.3M
2021-10-15 81.55 82.08 81.31 81.92 0.1M
2021-10-14 81.49 82.12 81.25 81.99 0.1M
2021-10-13 79.26 79.70 78.95 79.62 0.1M
2021-10-12 78.55 78.84 78.28 78.53 0.2M
2021-10-11 78.83 79.16 78.55 78.59 0.1M
2021-10-08 79.88 79.97 79.52 79.75 0.1M
2021-10-07 78.62 79.85 78.57 79.38 0.2M
2021-10-06 78.00 78.69 77.71 78.63 0.1M
2021-10-05 79.17 80.21 79.00 79.90 0.1M
2021-10-04 80.07 80.10 78.85 79.30 0.2M
2021-10-01 80.92 80.92 79.47 80.56 0.2M
2021-09-30 82.32 82.75 81.77 82.14 0.1M
2021-09-29 84.22 84.22 83.00 83.19 0.1M
2021-09-28 84.21 84.28 83.31 83.84 0.2M
2021-09-27 85.97 86.56 85.92 86.40 0.1M
2021-09-24 86.89 87.18 86.64 86.86 0.1M
2021-09-23 88.03 88.57 88.00 88.29 0.1M
2021-09-22 87.14 88.29 87.14 87.56 0.2M
2021-09-21 85.30 85.73 85.08 85.53 0.4M
2021-09-20 83.29 83.68 82.50 83.23 0.2M
2021-09-17 88.34 88.34 87.15 87.66 0.1M
2021-09-16 88.48 88.64 88.12 88.48 0.1M
2021-09-15 86.87 87.27 86.30 86.99 0.1M
2021-09-14 87.64 87.73 86.88 87.01 0.2M
2021-09-13 86.98 87.00 86.37 86.62 0.1M
2021-09-10 86.50 86.56 85.78 85.84 0.2M
2021-09-09 84.60 85.16 84.51 84.62 0.2M
2021-09-08 84.00 84.00 82.73 83.50 0.4M
2021-09-07 87.26 87.35 86.48 86.94 0.4M
2021-09-03 84.83 85.06 84.41 84.73 0.1M
2021-09-02 83.47 84.16 83.47 83.96 0.1M
2021-09-01 82.00 82.71 81.66 82.32 0.1M
2021-08-31 83.00 83.30 82.45 82.76 0.1M
2021-08-30 82.84 83.65 82.81 83.43 0.1M
2021-08-27 81.92 83.35 81.86 83.12 0.2M
2021-08-26 81.73 82.00 81.48 81.62 0.2M
2021-08-25 81.64 81.86 81.46 81.75 0.4M
2021-08-24 82.35 82.67 82.19 82.56 0.1M
2021-08-23 81.18 82.14 81.18 82.05 0.1M
2021-08-20 81.01 81.36 80.81 81.33 0.2M
2021-08-19 81.31 81.63 80.93 81.30 0.2M
2021-08-18 83.35 83.75 83.24 83.36 0.1M
2021-08-17 83.81 84.05 83.11 83.60 0.1M
2021-08-16 83.10 84.03 82.78 84.00 0.5M
2021-08-13 83.78 84.02 83.43 84.01 0.2M
2021-08-12 83.88 84.10 83.55 83.99 0.1M
2021-08-11 83.00 83.45 82.75 83.21 0.1M
2021-08-10 81.63 81.80 81.50 81.77 0.1M
2021-08-09 81.37 82.15 81.29 81.52 0.1M
2021-08-06 82.45 82.82 82.40 82.59 0.1M
2021-08-05 83.76 83.84 83.15 83.67 0.1M
2021-08-04 81.47 81.85 81.38 81.55 0.1M
2021-08-03 80.04 80.32 79.70 80.12 0.1M
2021-08-02 80.00 80.54 79.75 79.79 0.1M
2021-07-30 78.38 78.83 78.00 78.11 0.1M
2021-07-29 79.22 79.27 78.94 79.09 0.1M
2021-07-28 78.52 78.94 78.20 78.84 0.1M
2021-07-27 78.60 79.08 78.28 78.80 0.2M
2021-07-26 78.93 79.50 78.92 79.50 0.1M
2021-07-23 79.24 79.24 78.74 78.93 0.1M
2021-07-22 79.09 79.56 78.54 78.54 0.2M
2021-07-21 76.12 77.13 76.12 76.97 0.2M
2021-07-20 74.23 75.10 74.06 74.95 0.6M
2021-07-19 74.63 75.00 73.85 74.42 0.2M
2021-07-16 77.14 77.14 75.60 76.22 0.1M
2021-07-15 76.98 77.28 76.56 76.85 0.2M
2021-07-14 79.35 79.35 78.96 79.15 0.1M
2021-07-13 79.52 79.93 79.27 79.43 0.1M
2021-07-12 78.90 79.51 78.74 79.26 0.1M
2021-07-09 78.33 78.93 78.17 78.84 0.2M
2021-07-08 77.63 77.97 76.91 77.49 0.3M
2021-07-07 78.50 79.34 78.47 79.12 0.1M
2021-07-06 78.89 78.96 77.79 78.24 0.1M
2021-07-02 79.67 79.75 79.13 79.57 0.1M
2021-07-01 79.33 79.73 79.14 79.68 0.1M
2021-06-30 79.28 79.92 79.25 79.64 0.1M
2021-06-29 80.33 80.38 79.99 80.19 0.1M
2021-06-28 81.28 81.28 80.01 80.32 0.2M
2021-06-25 81.23 82.00 81.05 81.86 0.1M
2021-06-24 81.21 81.39 80.65 80.90 0.1M
2021-06-23 81.66 82.20 81.61 81.64 0.1M
2021-06-22 81.05 81.88 80.97 81.66 0.1M
2021-06-21 81.05 81.68 81.05 81.67 0.1M
2021-06-18 79.71 79.95 79.17 79.41 0.1M
2021-06-17 82.48 82.77 81.53 81.97 0.2M
2021-06-16 83.35 83.35 82.34 82.57 0.2M
2021-06-15 83.42 84.38 83.32 84.37 0.2M
2021-06-14 82.47 82.73 82.23 82.69 0.1M
2021-06-11 82.74 83.02 82.39 82.88 0.1M
2021-06-10 82.71 82.99 82.16 82.39 0.1M
2021-06-09 82.98 83.13 82.31 82.96 0.3M
2021-06-08 83.22 83.26 82.68 83.21 0.4M
2021-06-07 82.61 83.15 82.50 83.05 0.1M
2021-06-04 82.10 82.92 81.98 82.68 0.2M
2021-06-03 82.19 82.53 82.00 82.34 0.1M
2021-06-02 82.98 83.31 82.64 83.19 0.1M
2021-06-01 83.19 83.49 82.50 82.81 0.2M
2021-05-28 82.03 82.39 81.87 82.06 0.4M
2021-05-27 82.75 82.76 80.00 81.00 0.6M
2021-05-26 82.42 82.62 82.10 82.40 0.1M
2021-05-25 83.35 83.48 82.87 83.17 0.1M
2021-05-24 86.47 86.47 83.01 83.81 0.1M
2021-05-21 82.55 83.00 82.49 82.93 0.1M
2021-05-20 81.72 82.74 81.56 82.53 0.1M
2021-05-19 82.25 82.50 81.00 81.96 0.1M
2021-05-18 85.59 85.59 84.64 84.76 0.2M
2021-05-17 86.29 86.46 85.62 86.06 0.1M
2021-05-14 86.66 88.17 86.57 88.17 0.1M
2021-05-13 84.37 85.53 84.33 85.23 0.1M
2021-05-12 84.32 84.80 83.50 83.64 0.1M
2021-05-11 84.19 85.31 84.13 85.17 0.1M
2021-05-10 87.26 87.62 86.71 86.92 0.1M
2021-05-07 86.84 87.84 86.49 87.77 0.2M
2021-05-06 84.22 84.75 83.89 84.30 0.2M
2021-05-05 83.89 84.19 83.45 84.00 0.1M
2021-05-04 82.76 83.00 81.72 82.14 0.1M
2021-05-03 84.90 85.13 84.65 85.08 0.1M
2021-04-30 84.54 84.81 83.28 83.36 0.1M
2021-04-29 85.21 85.26 84.00 84.91 0.1M
2021-04-28 85.29 85.90 85.16 85.70 0.1M
2021-04-27 85.63 86.17 85.41 86.08 0.1M
2021-04-26 86.10 86.21 85.92 86.05 0.1M
2021-04-23 85.24 86.75 85.24 86.61 0.1M
2021-04-22 85.85 85.85 84.83 85.01 0.1M
2021-04-21 83.88 85.27 83.84 85.25 0.1M
2021-04-20 85.56 85.59 84.12 84.29 0.2M
2021-04-19 87.17 87.18 86.19 86.66 0.1M
2021-04-16 86.37 87.56 86.36 87.56 0.1M
2021-04-15 83.77 84.00 83.65 83.97 0.1M
2021-04-14 82.91 83.44 82.71 82.89 0.1M
2021-04-13 83.19 83.43 83.00 83.34 0.1M
2021-04-12 83.04 83.33 83.00 83.06 0.1M
2021-04-09 83.16 83.77 83.10 83.75 0.2M
2021-04-08 83.52 83.88 83.20 83.60 0.2M
2021-04-07 83.36 83.68 83.13 83.40 0.1M
2021-04-06 84.27 84.27 83.70 83.99 0.1M
2021-04-05 83.50 85.00 83.09 84.88 0.1M
2021-04-01 83.06 83.50 82.84 83.50 0.1M
2021-03-31 82.45 83.37 82.18 82.30 0.1M
2021-03-30 81.90 83.29 81.90 82.70 0.1M
2021-03-29 81.07 81.49 80.95 81.30 0.1M
2021-03-26 80.99 81.34 80.71 81.34 0.1M
2021-03-25 79.11 80.17 78.96 80.17 0.2M
2021-03-24 80.16 80.37 79.56 80.12 0.1M
2021-03-23 81.69 81.69 80.24 80.52 0.2M
2021-03-22 81.93 81.93 81.01 81.01 0.1M
2021-03-19 81.92 82.90 81.11 82.08 0.1M
2021-03-18 82.43 84.37 82.43 83.55 0.2M
2021-03-17 80.06 82.00 80.00 82.00 0.2M
2021-03-16 80.48 80.73 79.95 80.59 0.1M
2021-03-15 80.29 80.72 79.66 80.65 0.1M
2021-03-12 80.15 81.34 80.15 81.29 0.1M
2021-03-11 81.39 81.91 81.17 81.52 0.2M
2021-03-10 80.49 80.95 80.27 80.76 0.1M
2021-03-09 80.15 80.62 79.93 80.37 0.1M
2021-03-08 78.00 80.03 77.84 79.38 0.1M
2021-03-05 77.84 77.84 76.85 77.56 0.1M
2021-03-04 78.65 79.54 78.00 78.39 0.1M
2021-03-03 79.62 80.34 79.57 79.96 0.1M
2021-03-02 78.79 78.83 78.28 78.35 0.1M
2021-03-01 78.27 79.41 78.22 78.91 0.1M
2021-02-26 78.16 78.41 77.37 77.50 0.1M
2021-02-25 80.11 80.42 78.51 79.19 0.1M
2021-02-24 78.72 79.89 78.49 79.78 0.1M
2021-02-23 77.87 79.12 77.23 78.97 0.1M
2021-02-22 79.37 80.27 79.33 79.89 0.1M
2021-02-19 79.51 80.74 79.48 79.95 0.2M
2021-02-18 79.01 79.56 78.04 78.69 0.2M
2021-02-17 79.24 79.50 78.49 79.10 0.1M
2021-02-16 79.27 79.61 78.80 78.98 0.2M
2021-02-12 80.05 81.20 80.00 81.20 0.1M
2021-02-11 80.68 80.68 79.77 80.06 0.1M
2021-02-10 81.22 81.54 80.18 80.85 0.1M
2021-02-09 79.20 79.80 79.07 79.76 0.1M
2021-02-08 80.24 80.67 79.52 79.84 0.2M
2021-02-05 79.63 80.39 79.39 80.39 0.1M
2021-02-04 80.52 81.49 80.52 81.20 0.2M
2021-02-03 80.82 82.00 80.75 81.65 0.2M
2021-02-02 79.49 80.45 79.02 80.45 0.1M
2021-02-01 78.79 79.01 78.03 78.99 0.1M
2021-01-29 77.30 78.62 77.11 77.35 0.2M
2021-01-28 78.24 78.98 78.20 78.34 0.2M
2021-01-27 78.54 79.03 77.60 78.17 0.3M
2021-01-26 79.96 80.31 79.40 79.58 0.1M
2021-01-25 79.17 79.30 77.76 78.21 0.2M
2021-01-22 80.66 80.95 80.18 80.39 0.3M
2021-01-21 74.92 78.02 74.92 78.02 0.2M
2021-01-20 74.13 74.52 73.88 74.46 0.1M
2021-01-19 73.44 73.88 73.02 73.58 0.1M
2021-01-15 72.88 73.14 71.83 72.38 0.2M
2021-01-14 74.14 74.64 74.07 74.39 0.1M
2021-01-13 75.15 75.33 74.55 74.60 0.1M
2021-01-12 75.52 76.29 75.01 75.91 0.1M
2021-01-11 73.81 75.61 73.81 75.39 0.1M
2021-01-08 76.76 76.76 75.30 76.06 0.6M
2021-01-07 75.88 76.50 75.71 76.22 0.2M
2021-01-06 73.27 75.20 72.87 74.90 0.1M
2021-01-05 71.71 72.65 71.54 72.47 0.1M
2021-01-04 73.08 73.12 71.31 71.81 0.1M