Siemens Aktiengesellschaft (SIEGY)
OTCMKTS
· Delayed Price · Currency is USD
135.98
+0.89 (0.66%)
Aug 14, 2025, 10:44 AM EDT
SIEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 135.34 | 135.72 | 134.44 | 135.09 | 135.09 | -0.68% | 98,374 |
| Aug 12, 2025 | 133.32 | 136.02 | 133.20 | 136.02 | 136.02 | 3.01% | 147,552 |
| Aug 11, 2025 | 133.07 | 133.09 | 131.70 | 132.04 | 132.04 | -2.52% | 220,821 |
| Aug 8, 2025 | 133.95 | 135.75 | 133.95 | 135.46 | 135.46 | 2.62% | 143,306 |
| Aug 7, 2025 | 132.00 | 132.99 | 131.00 | 132.00 | 132.00 | 3.17% | 167,594 |
| Aug 6, 2025 | 127.73 | 128.17 | 126.55 | 127.95 | 127.95 | 0.75% | 113,234 |
| Aug 5, 2025 | 127.74 | 127.74 | 126.30 | 127.00 | 127.00 | 0.99% | 145,227 |
| Aug 4, 2025 | 126.47 | 126.47 | 125.27 | 125.75 | 125.75 | 1.74% | 152,000 |
| Aug 1, 2025 | 124.59 | 124.59 | 122.72 | 123.60 | 123.60 | -3.32% | 180,033 |
| Jul 31, 2025 | 129.57 | 129.85 | 127.76 | 127.85 | 127.85 | -2.11% | 162,015 |
| Jul 30, 2025 | 132.37 | 132.37 | 130.02 | 130.61 | 130.61 | -0.30% | 104,871 |
| Jul 29, 2025 | 131.95 | 132.27 | 130.46 | 131.00 | 131.00 | -0.02% | 132,009 |
| Jul 28, 2025 | 132.15 | 132.24 | 130.20 | 131.02 | 131.02 | -2.46% | 232,522 |
| Jul 25, 2025 | 131.91 | 134.33 | 131.91 | 134.33 | 134.33 | 0.73% | 82,205 |
| Jul 24, 2025 | 133.93 | 134.20 | 133.35 | 133.35 | 133.35 | -2.21% | 148,248 |
| Jul 23, 2025 | 132.49 | 136.36 | 132.49 | 136.36 | 136.36 | 4.96% | 312,953 |
| Jul 22, 2025 | 129.75 | 130.22 | 127.62 | 129.92 | 129.92 | -0.80% | 78,481 |
| Jul 21, 2025 | 131.34 | 131.91 | 130.80 | 130.97 | 130.97 | 0.68% | 165,301 |
| Jul 18, 2025 | 131.05 | 131.71 | 129.73 | 130.08 | 130.08 | -0.85% | 203,410 |
| Jul 17, 2025 | 129.75 | 131.39 | 129.75 | 131.19 | 131.19 | 2.66% | 144,330 |
| Jul 16, 2025 | 126.71 | 127.82 | 126.00 | 127.79 | 127.79 | 0.91% | 133,536 |
| Jul 15, 2025 | 128.77 | 128.86 | 126.32 | 126.64 | 126.64 | -1.78% | 133,213 |
| Jul 14, 2025 | 128.21 | 129.21 | 127.88 | 128.94 | 128.94 | -1.12% | 158,015 |
| Jul 11, 2025 | 130.84 | 130.98 | 130.06 | 130.40 | 130.40 | -1.93% | 149,197 |
| Jul 10, 2025 | 133.00 | 133.12 | 131.82 | 132.97 | 132.97 | 0.61% | 109,086 |
| Jul 9, 2025 | 133.01 | 133.28 | 131.39 | 132.17 | 132.17 | 3.68% | 189,351 |
| Jul 8, 2025 | 127.05 | 128.01 | 127.00 | 127.48 | 127.48 | -0.10% | 139,126 |
| Jul 7, 2025 | 127.15 | 128.45 | 127.13 | 127.61 | 127.61 | -1.96% | 287,202 |
| Jul 3, 2025 | 130.82 | 131.37 | 129.57 | 130.16 | 130.16 | 0.43% | 69,716 |
| Jul 2, 2025 | 128.18 | 129.80 | 127.72 | 129.60 | 129.60 | 1.62% | 123,466 |
| Jul 1, 2025 | 126.34 | 127.66 | 126.32 | 127.53 | 127.53 | -1.04% | 117,950 |
| Jun 30, 2025 | 129.21 | 129.21 | 127.75 | 128.87 | 128.87 | -1.32% | 149,337 |
| Jun 27, 2025 | 129.53 | 131.25 | 129.35 | 130.59 | 130.59 | 3.19% | 289,481 |
| Jun 26, 2025 | 125.30 | 127.08 | 124.68 | 126.55 | 126.55 | 1.69% | 266,960 |
| Jun 25, 2025 | 124.61 | 124.72 | 124.00 | 124.45 | 124.45 | -0.18% | 348,577 |
| Jun 24, 2025 | 123.83 | 125.08 | 123.79 | 124.68 | 124.68 | 2.41% | 235,544 |
| Jun 23, 2025 | 119.38 | 121.75 | 119.00 | 121.75 | 121.75 | 1.37% | 147,285 |
| Jun 20, 2025 | 121.88 | 121.88 | 120.11 | 120.11 | 120.11 | -0.83% | 120,220 |
| Jun 18, 2025 | 121.49 | 122.42 | 120.61 | 121.12 | 121.12 | -1.09% | 99,026 |
| Jun 17, 2025 | 124.05 | 124.52 | 122.35 | 122.46 | 122.46 | -1.50% | 174,788 |
| Jun 16, 2025 | 124.78 | 125.90 | 124.30 | 124.32 | 124.32 | 0.67% | 117,971 |
| Jun 13, 2025 | 123.45 | 124.81 | 123.08 | 123.49 | 123.49 | -2.04% | 271,194 |
| Jun 12, 2025 | 125.97 | 127.06 | 125.53 | 126.06 | 126.06 | 0.25% | 83,935 |
| Jun 11, 2025 | 125.78 | 126.73 | 125.45 | 125.74 | 125.74 | 0.22% | 131,224 |
| Jun 10, 2025 | 125.78 | 126.02 | 124.90 | 125.46 | 125.46 | 0.32% | 69,558 |
| Jun 9, 2025 | 124.49 | 125.56 | 124.41 | 125.06 | 125.06 | 0.10% | 144,470 |
| Jun 6, 2025 | 123.76 | 125.06 | 123.62 | 124.94 | 124.94 | -0.02% | 116,420 |
| Jun 5, 2025 | 125.01 | 125.51 | 124.16 | 124.96 | 124.96 | 0.64% | 109,899 |
| Jun 4, 2025 | 123.38 | 124.68 | 123.38 | 124.16 | 124.16 | 1.75% | 181,444 |
| Jun 3, 2025 | 120.61 | 122.16 | 120.45 | 122.03 | 122.03 | -0.80% | 111,947 |