Siemens AG (PK) (SIEGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 1.88376324521 | 93.43 | 95.2 | 91.36 | 107408 | 93.22601522 | DR |
| 4 | 2.58 | 2.78587625526 | 92.61 | 95.2 | 88.326 | 109035 | 91.83149225 | DR |
| 12 | 1.52 | 1.62271805274 | 93.67 | 100.7425 | 83.6401 | 140755 | 91.37457214 | DR |
| 26 | 0.77 | 0.815505189578 | 94.42 | 102.81 | 83.6401 | 156697 | 92.85810137 | DR |
| 52 | 25.27 | 36.1413043478 | 69.92 | 102.81 | 63.306 | 148803 | 88.40813351 | DR |
| 156 | 8.3 | 9.55230751525 | 86.89 | 102.81 | 46.37 | 182389 | 72.9446874 | DR |
| 260 | 42.35 | 80.1476154428 | 52.84 | 102.81 | 30.2875 | 181892 | 69.37310238 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 95.19 | 2.08 | 2.23 | 93.7 | 95.2 | 93.58 | 177695 |
| 1727126940 | 93.11 | 0.03 | 0.03 | 93.08 | 93.3 | 92.792 | 85509 |
| 1726867200 | 93.08 | -1.83 | -1.93 | 93.69 | 93.705 | 92.66 | 118284 |
| 1726781220 | 94.91 | 2.49 | 2.69 | 94.55 | 95.09 | 94.08 | 118793 |
| 1726694460 | 92.42 | 0 | 0.00 | 92.7 | 93.81 | 91.36 | 101598 |
| 1726608240 | 92.42 | 1.4 | 1.54 | 93.43 | 93.43 | 91.8573 | 112857 |
| 1726521720 | 91.02 | 0.23 | 0.25 | 89.92 | 91.24 | 89.92 | 135248 |
| 1726262940 | 90.79 | -0.19 | -0.21 | 91.05 | 91.6 | 90.57 | 81545 |
| 1726176540 | 90.98 | 0.6 | 0.66 | 90.23 | 91.12 | 89.48 | 93909 |
| 1726090140 | 90.38 | 0.63 | 0.70 | 89.95 | 90.38 | 88.326 | 132114 |
| 1726003500 | 89.75 | -0.3 | -0.33 | 89.485 | 89.99 | 88.75 | 196759 |
| 1725917160 | 90.05 | 1.02 | 1.15 | 90.05 | 90.5 | 89.66 | 171402 |
| 1725658020 | 89.03 | -2.7 | -2.94 | 91.78 | 92.07 | 89 | 93901 |
| 1725571440 | 91.73 | -0.41 | -0.44 | 91.57 | 92.06 | 91.3 | 96302 |
| 1725485040 | 92.14 | -0.06 | -0.07 | 92.12 | 92.755 | 91.87 | 92168 |
| 1725398880 | 92.2 | -1.98 | -2.10 | 94.13 | 94.13 | 92.1 | 79434 |
| 1725053340 | 94.18 | 0.38 | 0.40 | 93.85 | 94.655 | 93.59 | 83171 |
| 1724966400 | 93.8025 | 0.59 | 0.64 | 93.69 | 94.72 | 93.27 | 78615 |
| 1724880360 | 93.21 | -0.21 | -0.22 | 94.12 | 94.15 | 92.96 | 97847 |
| 1724794080 | 93.42 | -0.47 | -0.50 | 92.61 | 93.87 | 92.61 | 102211 |
| 1724707740 | 93.89 | 0.28 | 0.30 | 93.42 | 93.91 | 92.88 | 66961 |
| 1724448480 | 93.61 | 2.24 | 2.45 | 92.44 | 93.61 | 92.35 | 143078 |
| 1724362140 | 91.37 | -1 | -1.08 | 92.23 | 92.4 | 91.306 | 228815 |
| 1724275380 | 92.37 | 1.24 | 1.36 | 91.35 | 92.37 | 91.1 | 124196 |
| 1724188800 | 91.13 | 0.19 | 0.21 | 90.89 | 91.31 | 90.7298 | 71753 |
| 1724102880 | 90.94 | 1.14 | 1.27 | 90.26 | 91.05 | 90.19 | 96405 |
| 1723843740 | 89.8 | 0.72 | 0.81 | 89.32 | 89.9866 | 89.23 | 76197 |
| 1723756860 | 89.08 | 1.35 | 1.54 | 89.02 | 89.51 | 88.86 | 113209 |
| 1723670820 | 87.73 | 0.23 | 0.26 | 88.445 | 88.664 | 87.48 | 85622 |
| 1723584360 | 87.5 | 1.86 | 2.17 | 86.81 | 87.78 | 86.5645 | 116603 |
| 1723497900 | 85.64 | -0.09 | -0.10 | 86.1 | 86.34 | 85.51 | 199403 |
| 1723238400 | 85.73 | -1.36 | -1.56 | 85.52 | 85.96 | 84.8225 | 161193 |
| 1723152000 | 87.09 | 3.22 | 3.84 | 86.13 | 87.22 | 85.82 | 126768 |
| 1723065720 | 83.87 | -0.55 | -0.65 | 84.88 | 86.12 | 83.87 | 251047 |
| 1722979800 | 84.42 | -0.5 | -0.59 | 84.07 | 85.02 | 83.6401 | 338364 |
| 1722893340 | 84.92 | -1.53 | -1.77 | 83.99 | 85.42 | 83.85 | 167003 |
| 1722634140 | 86.45 | -1.9 | -2.15 | 86.18 | 86.62 | 85.64 | 178192 |
| 1722547620 | 88.35 | -3.05 | -3.34 | 90.54 | 90.7 | 88.08 | 133793 |
| 1722461340 | 91.4 | -0.11 | -0.12 | 91.75 | 92.1435 | 91.22 | 86571 |
| 1722374820 | 91.51 | 0.62 | 0.68 | 90.76 | 91.51 | 90.7 | 111019 |
| 1722288180 | 90.89 | -1.63 | -1.76 | 91.27 | 91.41 | 90.51 | 80780 |
| 1722029100 | 92.52 | 0.97 | 1.06 | 92.16 | 92.6212 | 91.93 | 87523 |
| 1721942400 | 91.55 | -1.08 | -1.17 | 91.09 | 92.2 | 90.5575 | 123249 |
| 1721856480 | 92.63 | -1.31 | -1.39 | 93.03 | 93.37 | 92.389 | 99934 |
| 1721770140 | 93.94 | -0.76 | -0.80 | 94.45 | 94.765 | 93.88 | 98353 |
| 1721683740 | 94.7 | 1.8 | 1.94 | 94.75 | 94.94 | 94.18 | 134855 |
| 1721424180 | 92.9 | 0.14 | 0.15 | 93.48 | 93.97 | 92.7091 | 95818 |
| 1721337960 | 92.76 | -4.69 | -4.81 | 94.67 | 94.69 | 92.53 | 1469114 |
| 1721251320 | 97.45 | -1.73 | -1.74 | 97.51 | 97.98 | 97.11 | 83984 |
| 1721164920 | 99.18 | 1.06 | 1.08 | 98.55 | 99.2 | 98.24 | 112457 |
| 1721078940 | 98.12 | -1.88 | -1.88 | 99.03 | 99.14 | 98.12 | 89870 |
| 1720819200 | 100 | 2.93 | 3.02 | 98.31 | 100.7425 | 98.26 | 130976 |
| 1720733280 | 97.07 | 1.33 | 1.39 | 96.71 | 97.33 | 95.85 | 123774 |
| 1720646880 | 95.74 | 1.75 | 1.86 | 94.96 | 95.96 | 94.9 | 109882 |
| 1720560540 | 93.99 | -1.98 | -2.06 | 94.38 | 94.85 | 93.34 | 74461 |
| 1720473600 | 95.97 | -0.22 | -0.23 | 96.53 | 96.75 | 95.69 | 86205 |
| 1720214640 | 96.19 | 0.63 | 0.66 | 96.95 | 97.01 | 95.46 | 65245 |
| 1720041000 | 95.56 | 1.34 | 1.42 | 95.17 | 95.755 | 95.12 | 70265 |
| 1719955740 | 94.22 | -0.97 | -1.02 | 93.67 | 94.22 | 93.53 | 82089 |
| 1719868980 | 95.19 | 1.94 | 2.08 | 95.71 | 95.81 | 94.903 | 73325 |
| 1719610020 | 93.25 | 0.3 | 0.32 | 92.76 | 93.69 | 92.76 | 93285 |
| 1719523200 | 92.952 | 2.53 | 2.80 | 93.23 | 93.92 | 92.57 | 112641 |
| 1719437040 | 90.42 | -0.51 | -0.56 | 89.95 | 90.665 | 89.68 | 125314 |
| 1719350880 | 90.93 | -0.58 | -0.63 | 90.97 | 91.13 | 90.4 | 97501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
