Siemens AG (PK) (SIEGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.17 | 6.52633805796 | 94.54 | 101.4 | 94.27 | 79851 | 97.43221181 | DR |
| 4 | 0.98 | 0.982653163542 | 99.73 | 102.0322 | 91.57 | 155641 | 97.20627759 | DR |
| 12 | 10.76 | 11.9622012229 | 89.95 | 103 | 88.326 | 132003 | 97.43008208 | DR |
| 26 | 4.84 | 5.04850318139 | 95.87 | 103 | 83.6401 | 159501 | 93.86489094 | DR |
| 52 | 15.71 | 18.4823529412 | 85 | 103 | 83.6401 | 146505 | 93.55499725 | DR |
| 156 | 17.01 | 20.3225806452 | 83.7 | 103 | 46.37 | 182013 | 73.68507662 | DR |
| 260 | 35.1 | 53.4979423868 | 65.61 | 103 | 30.2875 | 180905 | 70.67567339 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 100.71 | 0.95 | 0.95 | 100.79 | 101.4 | 100.49 | 86307 |
| 1733264700 | 99.76 | 1.33 | 1.35 | 99.67 | 100.2 | 99.32 | 85414 |
| 1733178180 | 98.43 | 1.4 | 1.44 | 98.11 | 98.75 | 97.46 | 87246 |
| 1732918200 | 97.03 | 2.56 | 2.71 | 95.92 | 97.09 | 95.85 | 58127 |
| 1732746540 | 94.47 | 0.04 | 0.04 | 94.54 | 94.785 | 94.27 | 88616 |
| 1732660140 | 94.43 | -0.2 | -0.21 | 94.56 | 94.62 | 93.97 | 138437 |
| 1732573560 | 94.63 | 2.03 | 2.19 | 95.03 | 95.205 | 94.37 | 114371 |
| 1732314000 | 92.6 | 0.19 | 0.21 | 91.58 | 92.81 | 91.57 | 129234 |
| 1732227900 | 92.41 | -1.15 | -1.23 | 92.49 | 92.96 | 92.04 | 138396 |
| 1732141740 | 93.56 | -0.82 | -0.87 | 93.3001 | 93.62 | 92.6 | 131976 |
| 1732054800 | 94.38 | -2.54 | -2.62 | 93.55 | 94.69 | 92.97 | 156664 |
| 1731968640 | 96.92 | -1.76 | -1.78 | 97.46 | 97.68 | 96.92 | 162703 |
| 1731709260 | 98.68 | 0 | 0.00 | 99.05 | 99.58 | 98.34 | 189718 |
| 1731622800 | 98.68 | 3.86 | 4.07 | 100.47 | 100.55 | 98.21 | 107076 |
| 1731536760 | 94.82 | -0.58 | -0.61 | 94.38 | 95.32 | 93.535 | 166593 |
| 1731450480 | 95.4 | -3.47 | -3.51 | 96.58 | 98.125 | 93.83 | 121139 |
| 1731363600 | 98.874 | 0.23 | 0.24 | 98.86 | 99.75 | 98.503 | 144442 |
| 1731104400 | 98.64 | -3.14 | -3.09 | 98.89 | 99.15 | 97.885 | 315737 |
| 1731018540 | 101.78 | 2.88 | 2.91 | 100.67 | 102.0322 | 100.62 | 436840 |
| 1730931600 | 98.9 | -1.74 | -1.73 | 99.73 | 99.78 | 98.39 | 187134 |
| 1730845680 | 100.64 | 2.24 | 2.28 | 99.62 | 100.95 | 99.6 | 112982 |
| 1730759160 | 98.3963 | 0.35 | 0.35 | 98.78 | 99.39 | 98.26 | 93270 |
| 1730496420 | 98.05 | 0.98 | 1.01 | 98.03 | 98.59 | 97.73 | 129933 |
| 1730409780 | 97.07 | -0.23 | -0.24 | 97.76 | 97.76 | 96.32 | 453725 |
| 1730323500 | 97.3 | -0.11 | -0.11 | 96.93 | 97.927 | 96.84 | 254359 |
| 1730237280 | 97.41 | -0.74 | -0.75 | 97.68 | 98.09 | 97.34 | 137094 |
| 1730150880 | 98.15 | 1.06 | 1.09 | 97.555 | 98.42 | 97.03 | 95333 |
| 1729891500 | 97.09 | -0.02 | -0.02 | 97.71 | 98.26 | 96.76 | 94816 |
| 1729805160 | 97.11 | 0.44 | 0.46 | 97.92 | 97.99 | 96.535 | 77937 |
| 1729718940 | 96.67 | -2.76 | -2.78 | 98.07 | 98.73 | 96.61 | 130599 |
| 1729632300 | 99.43 | -0.84 | -0.84 | 99.33 | 99.74 | 99.076 | 99811 |
| 1729545600 | 100.27 | -0.23 | -0.23 | 100.78 | 101.06 | 100.02 | 105781 |
| 1729286400 | 100.5 | 1.09 | 1.10 | 100.52 | 100.83 | 100.41 | 66061 |
| 1729200000 | 99.41 | 0.7 | 0.71 | 99.79 | 99.93 | 99.36 | 102657 |
| 1729113960 | 98.71 | -0.88 | -0.88 | 99.08 | 99.59 | 98.32 | 88159 |
| 1729027680 | 99.59 | -1.67 | -1.65 | 100.95 | 100.97 | 99.3 | 76270 |
| 1728941220 | 101.26 | -0.38 | -0.37 | 100.79 | 101.52 | 100.66 | 113332 |
| 1728681900 | 101.64 | 1.14 | 1.13 | 100.89 | 101.82 | 100.81428 | 240040 |
| 1728595560 | 100.5 | -0.63 | -0.62 | 100.26 | 100.5 | 99.41 | 179055 |
| 1728508800 | 101.13 | 1.86 | 1.87 | 99.88 | 101.365 | 99.85 | 63558 |
| 1728422580 | 99.27 | -1.4 | -1.39 | 99.572 | 99.62 | 98.74 | 98889 |
| 1728336000 | 100.67 | -0.22 | -0.22 | 100.35 | 101.3999 | 100.24 | 81753 |
| 1728077220 | 100.89 | 2.24 | 2.27 | 100.21 | 100.92 | 99.81 | 56901 |
| 1727990760 | 98.65 | -0.96 | -0.96 | 98.96 | 99.16 | 98.255 | 62080 |
| 1727904000 | 99.61 | 0.1 | 0.10 | 98.85 | 99.98 | 98.46 | 64789 |
| 1727818140 | 99.51 | -1.54 | -1.52 | 101.18 | 101.2 | 98.52 | 84777 |
| 1727731380 | 101.05 | -0.7 | -0.69 | 101.22 | 101.56 | 100.52 | 91911 |
| 1727472000 | 101.75 | -0.06 | -0.06 | 102.86 | 103 | 101.34 | 172380 |
| 1727386200 | 101.81 | 6.01 | 6.27 | 100.07 | 101.84 | 99.818 | 147939 |
| 1727299200 | 95.8 | 0.61 | 0.64 | 96.84 | 96.99 | 95.77 | 97247 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
