Siemens ADR

SIEGY
🏛️ usa →
135.01
Last Update: 2025-09-30
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
2022-12-30 68.69 69.26 68.56 68.79 0.1M
2022-12-29 69.09 69.68 69.07 69.47 0.1M
2022-12-28 68.72 68.90 67.73 67.76 0.1M
2022-12-27 68.73 69.00 68.62 68.71 0.1M
2022-12-23 67.96 68.46 67.73 68.26 0.1M
2022-12-22 68.48 68.53 67.46 68.08 0.1M
2022-12-21 68.47 68.99 68.38 68.55 0.1M
2022-12-20 67.37 68.06 67.28 67.96 0.1M
2022-12-19 67.51 68.03 67.29 67.60 0.2M
2022-12-16 67.61 67.89 66.74 66.94 0.9M
2022-12-15 68.58 68.66 67.54 67.82 0.1M
2022-12-14 70.76 71.18 70.00 70.42 0.3M
2022-12-13 72.62 72.81 71.00 71.41 0.1M
2022-12-12 70.57 71.00 70.31 70.90 0.1M
2022-12-09 69.88 70.45 69.73 69.74 0.2M
2022-12-08 69.48 69.98 69.35 69.91 0.2M
2022-12-07 70.01 70.36 69.53 69.85 0.1M
2022-12-06 70.58 70.75 69.27 69.66 0.1M
2022-12-05 71.26 71.39 70.62 70.73 0.1M
2022-12-02 70.05 71.20 70.00 70.94 0.1M
2022-12-01 70.06 70.45 69.41 70.28 0.3M
2022-11-30 69.17 69.45 67.31 69.35 0.2M
2022-11-29 68.65 69.24 68.42 69.00 0.1M
2022-11-28 69.28 69.43 67.91 68.07 0.2M
2022-11-25 68.19 68.78 68.18 68.56 0.1M
2022-11-23 67.65 68.00 67.27 67.96 0.2M
2022-11-22 67.16 67.68 67.00 67.65 0.1M
2022-11-21 66.29 66.64 65.94 66.04 0.2M
2022-11-18 68.46 68.80 68.11 68.31 0.3M
2022-11-17 66.19 67.58 66.02 67.33 0.3M
2022-11-16 63.26 63.45 62.76 63.06 0.1M
2022-11-15 63.86 64.11 61.91 62.89 0.2M
2022-11-14 63.30 64.00 63.15 63.19 0.1M
2022-11-11 62.87 64.10 62.54 63.84 0.2M
2022-11-10 61.03 62.00 60.68 61.57 0.3M
2022-11-09 58.04 58.52 57.40 57.47 0.2M
2022-11-08 57.71 58.94 57.68 58.41 0.1M
2022-11-07 56.87 57.74 56.56 57.53 0.2M
2022-11-04 55.56 56.49 55.17 56.49 0.2M
2022-11-03 52.60 53.09 52.30 52.61 0.3M
2022-11-02 55.10 55.57 53.68 53.79 0.2M
2022-11-01 56.42 56.48 55.07 55.64 0.1M
2022-10-31 55.12 55.29 54.58 54.73 0.3M
2022-10-28 55.53 56.02 55.15 56.02 0.2M
2022-10-27 55.78 56.61 55.60 55.92 0.1M
2022-10-26 55.71 56.73 55.58 56.49 0.3M
2022-10-25 54.34 55.79 54.34 55.71 0.2M
2022-10-24 53.96 54.79 53.63 54.67 0.2M
2022-10-21 51.86 53.39 51.70 53.28 0.1M
2022-10-20 52.65 53.17 52.15 52.54 0.1M
2022-10-19 53.05 53.24 52.35 52.62 0.2M
2022-10-18 54.26 54.35 53.00 53.70 0.2M
2022-10-17 52.40 52.81 52.18 52.65 0.2M
2022-10-14 51.99 52.04 50.25 50.25 0.2M
2022-10-13 49.20 52.30 49.01 52.10 0.4M
2022-10-12 49.92 49.98 49.46 49.48 0.2M
2022-10-11 49.94 50.63 49.33 49.60 0.3M
2022-10-10 50.85 51.00 50.03 50.60 0.2M
2022-10-07 50.59 50.66 49.52 49.83 0.4M
2022-10-06 51.66 51.89 51.16 51.27 0.4M
2022-10-05 51.44 52.30 50.89 51.92 1.1M
2022-10-04 52.00 53.11 51.96 53.05 0.3M
2022-10-03 48.95 49.89 48.71 49.65 0.3M
2022-09-30 48.66 49.81 48.56 48.95 0.3M
2022-09-29 47.77 48.55 47.22 48.55 0.4M
2022-09-28 47.31 49.17 47.08 49.03 0.3M
2022-09-27 47.60 47.98 46.37 46.80 0.4M
2022-09-26 47.77 48.41 47.13 47.41 0.4M
2022-09-23 48.11 48.27 47.50 47.86 0.3M
2022-09-22 49.39 49.41 48.71 49.16 0.3M
2022-09-21 49.44 50.38 48.91 48.91 0.3M
2022-09-20 49.73 50.05 48.93 49.55 0.2M
2022-09-19 49.93 51.12 49.93 51.07 0.3M
2022-09-16 49.98 50.68 49.85 50.28 0.2M
2022-09-15 50.83 51.62 50.81 50.92 0.3M
2022-09-14 51.43 51.66 50.80 51.36 0.2M
2022-09-13 52.80 53.12 51.53 51.53 0.2M
2022-09-12 54.64 55.01 54.30 54.42 0.3M
2022-09-09 52.23 52.92 52.23 52.88 0.3M
2022-09-08 50.80 51.59 50.34 51.16 0.4M
2022-09-07 51.18 52.63 51.10 52.57 0.3M
2022-09-06 51.23 51.54 50.62 51.06 0.5M
2022-09-02 52.09 52.73 49.94 50.23 0.3M
2022-09-01 49.66 50.45 48.98 50.37 0.3M
2022-08-31 51.43 51.56 50.67 50.95 0.3M
2022-08-30 52.92 52.94 51.41 51.76 0.3M
2022-08-29 51.38 51.98 51.10 51.43 0.4M
2022-08-26 53.31 53.31 50.72 50.76 0.4M
2022-08-25 52.23 52.97 52.07 52.86 0.3M
2022-08-24 51.64 52.48 51.42 52.27 0.2M
2022-08-23 51.37 52.01 51.18 51.40 0.5M
2022-08-22 52.15 52.22 51.23 51.39 0.3M
2022-08-19 54.96 54.99 54.05 54.25 0.3M
2022-08-18 55.87 55.99 55.43 55.66 0.2M
2022-08-17 55.13 55.86 55.00 55.51 0.4M
2022-08-16 56.58 57.40 56.49 57.10 0.2M
2022-08-15 56.90 57.23 56.66 57.05 0.4M
2022-08-12 57.59 57.88 57.25 57.81 0.2M
2022-08-11 56.90 57.19 56.39 56.53 0.3M
2022-08-10 56.06 56.69 55.75 56.37 0.3M
2022-08-09 54.83 54.85 54.22 54.24 0.3M
2022-08-08 56.08 56.49 55.42 55.62 0.2M
2022-08-05 55.27 55.74 55.12 55.63 0.2M
2022-08-04 55.66 55.99 55.35 55.90 0.3M
2022-08-03 54.09 54.85 53.99 54.84 0.2M
2022-08-02 54.34 54.60 53.95 53.99 0.3M
2022-08-01 54.95 55.40 54.63 54.92 0.3M
2022-07-29 54.75 55.74 54.51 55.74 0.2M
2022-07-28 53.91 54.39 53.25 54.38 0.3M
2022-07-27 52.81 53.83 52.53 53.73 0.5M
2022-07-26 52.10 52.46 51.76 51.82 0.3M
2022-07-25 53.61 53.97 52.88 53.41 0.4M
2022-07-22 54.38 54.67 53.22 53.50 0.3M
2022-07-21 53.87 54.77 53.79 54.61 0.3M
2022-07-20 54.00 54.66 53.67 53.84 0.4M
2022-07-19 52.66 54.53 52.66 53.99 0.9M
2022-07-18 51.59 51.70 50.63 50.76 0.4M
2022-07-15 49.70 50.66 49.15 50.27 0.5M
2022-07-14 47.90 48.36 47.15 48.23 0.2M
2022-07-13 47.71 48.70 47.34 48.54 0.4M
2022-07-12 48.08 49.16 48.08 48.53 0.4M
2022-07-11 49.07 49.10 48.44 48.50 0.3M
2022-07-08 50.56 50.93 50.11 50.54 0.4M
2022-07-07 49.51 49.84 49.26 49.80 0.3M
2022-07-06 49.13 49.27 48.64 48.93 0.8M
2022-07-05 48.65 49.10 47.97 49.01 0.5M
2022-07-01 50.00 50.73 49.61 50.73 0.3M
2022-06-30 51.02 51.35 50.18 51.08 0.3M
2022-06-29 53.62 53.62 52.82 53.00 0.2M
2022-06-28 55.53 56.00 54.23 54.40 0.5M
2022-06-27 55.15 55.45 54.73 54.98 0.3M
2022-06-24 53.51 54.82 53.44 54.82 0.4M
2022-06-23 52.35 52.65 51.83 52.47 0.5M
2022-06-22 53.39 54.34 53.25 53.50 0.3M
2022-06-21 54.46 54.74 54.00 54.00 0.4M
2022-06-17 54.44 54.92 53.77 54.50 0.5M
2022-06-16 54.17 54.31 53.40 53.79 0.5M
2022-06-15 57.08 57.76 56.23 57.43 0.2M
2022-06-14 58.30 58.30 56.57 56.90 0.4M
2022-06-13 58.17 59.14 57.99 58.29 0.3M
2022-06-10 61.87 61.93 60.53 61.09 0.3M
2022-06-09 65.54 65.65 64.07 64.15 0.1M
2022-06-08 66.70 66.85 66.07 66.31 0.1M
2022-06-07 66.28 67.40 66.23 67.36 0.2M
2022-06-06 67.67 67.69 66.94 67.29 0.1M
2022-06-03 67.33 67.33 66.47 66.73 0.1M
2022-06-02 66.88 68.12 66.63 68.07 0.2M
2022-06-01 66.42 66.51 65.03 65.55 0.2M
2022-05-31 66.01 66.50 65.45 66.23 0.3M
2022-05-27 65.13 65.97 65.08 65.70 0.2M
2022-05-26 62.57 64.00 62.57 63.64 0.3M
2022-05-25 60.78 61.94 60.78 61.77 0.2M
2022-05-24 62.40 62.40 61.06 61.66 0.3M
2022-05-23 61.76 62.45 61.74 62.35 0.2M
2022-05-20 62.10 62.10 60.03 60.86 0.1M
2022-05-19 58.58 60.22 58.41 59.61 0.2M
2022-05-18 60.38 60.38 58.80 58.80 0.2M
2022-05-17 61.77 61.78 60.76 61.50 0.4M
2022-05-16 59.18 59.93 58.29 59.69 0.3M
2022-05-13 59.69 60.69 59.62 60.47 0.3M
2022-05-12 58.08 59.91 57.88 58.75 0.3M
2022-05-11 60.59 61.59 59.70 59.71 0.2M
2022-05-10 61.66 61.68 60.19 60.34 0.3M
2022-05-09 59.46 59.93 58.79 59.25 0.3M
2022-05-06 61.03 61.21 59.89 60.40 0.4M
2022-05-05 62.81 62.81 60.68 61.24 0.2M
2022-05-04 61.40 62.94 61.00 62.89 0.2M
2022-05-03 60.02 60.51 59.67 60.42 0.2M
2022-05-02 61.04 61.55 60.00 60.71 0.2M
2022-04-29 62.62 62.62 60.98 61.07 0.2M
2022-04-28 61.28 61.83 60.21 61.46 0.2M
2022-04-27 59.68 63.01 59.35 60.29 0.7M
2022-04-26 62.17 62.17 59.68 59.68 0.3M
2022-04-25 62.45 63.09 61.95 63.01 0.4M
2022-04-22 64.71 64.79 63.37 63.43 0.3M
2022-04-21 67.74 67.81 65.38 65.51 0.2M
2022-04-20 64.87 65.03 64.48 64.81 0.2M
2022-04-19 62.92 63.50 62.70 63.50 0.3M
2022-04-18 63.25 63.25 62.00 62.67 0.3M
2022-04-14 63.24 63.39 62.56 62.82 0.2M
2022-04-13 62.24 63.41 62.20 63.26 0.2M
2022-04-12 63.29 63.85 62.34 62.57 0.2M
2022-04-11 63.49 64.01 62.82 62.82 0.2M
2022-04-08 63.95 64.22 63.41 64.01 0.3M
2022-04-07 64.14 64.29 63.05 63.64 0.3M
2022-04-06 64.04 64.72 63.79 64.47 0.4M
2022-04-05 67.31 67.56 66.00 66.38 0.2M
2022-04-04 68.84 69.29 68.59 69.02 0.3M
2022-04-01 70.11 70.34 69.59 70.21 0.2M
2022-03-31 70.45 70.59 69.14 69.14 0.2M
2022-03-30 73.26 73.26 72.06 72.50 0.2M
2022-03-29 74.96 75.39 74.05 74.73 0.2M
2022-03-28 71.53 72.03 70.71 71.69 0.1M
2022-03-25 71.52 71.52 70.11 70.63 0.2M
2022-03-24 71.59 72.21 71.38 71.75 0.2M
2022-03-23 71.53 72.19 71.03 71.40 0.2M
2022-03-22 73.32 73.86 73.05 73.75 0.2M
2022-03-21 74.59 74.72 72.82 73.37 0.1M
2022-03-18 73.51 75.75 73.32 75.42 0.1M
2022-03-17 73.99 75.30 73.56 74.72 0.1M
2022-03-16 72.92 75.62 72.73 75.62 0.6M
2022-03-15 70.18 70.96 69.75 70.63 0.2M
2022-03-14 70.81 71.44 70.22 70.41 0.2M
2022-03-11 71.32 71.63 68.94 68.98 0.2M
2022-03-10 68.01 68.93 67.42 68.06 0.3M
2022-03-09 68.47 71.75 68.14 70.34 0.3M
2022-03-08 64.17 66.92 62.61 64.33 0.5M
2022-03-07 63.42 63.55 60.10 60.99 0.5M
2022-03-04 62.84 62.96 61.15 61.87 0.4M
2022-03-03 68.75 68.76 66.56 67.09 0.3M
2022-03-02 68.00 69.49 67.84 68.75 0.3M
2022-03-01 68.71 68.93 66.00 66.52 0.4M
2022-02-28 70.02 71.60 69.36 69.88 0.3M
2022-02-25 71.80 73.44 71.67 73.44 0.2M
2022-02-24 68.17 71.12 68.08 70.75 0.6M
2022-02-23 75.70 75.75 73.51 73.64 0.3M
2022-02-22 75.00 75.43 73.54 74.38 0.2M
2022-02-18 77.51 77.64 76.58 77.12 0.2M
2022-02-17 80.20 80.20 78.59 78.62 0.1M
2022-02-16 81.26 81.66 80.81 81.35 0.1M
2022-02-15 80.90 81.67 80.84 81.46 0.1M
2022-02-14 79.05 79.34 78.20 78.73 0.3M
2022-02-11 80.90 81.18 78.28 78.61 0.2M
2022-02-10 81.75 83.59 81.75 82.10 0.2M
2022-02-09 79.54 79.54 78.23 78.93 0.1M
2022-02-08 77.55 78.65 77.41 77.99 0.2M
2022-02-07 77.10 77.81 77.10 77.15 0.1M
2022-02-04 76.48 76.98 76.00 76.66 0.1M
2022-02-03 78.06 78.36 77.77 77.77 0.1M
2022-02-02 79.80 79.82 79.29 79.61 0.1M
2022-02-01 80.31 80.37 78.96 79.69 0.2M
2022-01-31 77.91 79.06 77.84 78.94 0.2M
2022-01-28 77.10 77.64 76.47 77.49 0.1M
2022-01-27 78.86 78.86 77.24 77.93 0.1M
2022-01-26 80.08 80.39 78.27 78.71 0.2M
2022-01-25 77.59 79.04 76.82 78.79 0.3M
2022-01-24 78.63 79.68 76.93 79.59 0.2M
2022-01-21 81.52 82.13 81.13 81.40 0.1M
2022-01-20 82.89 83.99 82.36 83.08 0.2M
2022-01-19 82.28 82.46 81.59 81.75 0.2M
2022-01-18 81.10 81.43 80.58 81.12 0.2M
2022-01-14 84.04 84.40 83.06 83.76 0.1M
2022-01-13 87.03 87.03 85.70 86.08 0.2M
2022-01-12 87.33 87.51 86.83 87.24 0.1M
2022-01-11 84.90 85.89 84.63 85.89 0.1M
2022-01-10 83.99 84.46 83.35 84.42 0.1M
2022-01-07 86.13 86.55 85.87 86.39 0.1M
2022-01-06 87.31 87.83 86.72 86.80 0.2M
2022-01-05 89.04 89.66 88.03 88.10 0.1M
2022-01-04 88.27 88.36 87.50 87.77 0.2M
2022-01-03 87.21 87.63 86.68 87.09 0.1M