SIEMENS AG $104.32

up +0.41


17/5/2013 05:17 PM  |  NYSE : SI  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

SI historical data

Date Open High Low Close Volume
3/7/2012 95.98 96.75 95.61 96.50 7212
3/6/2012 95.24 96.84 94.58 94.97 14190
3/5/2012 98.40 98.51 97.43 98.22 5141
3/2/2012 99.27 99.41 98.57 99.17 4898
3/1/2012 100.24 100.68 99.94 100.51 4469
2/29/2012 101.49 101.93 99.53 99.71 5091
2/28/2012 99.85 100.91 99.65 100.56 3608
2/27/2012 98.81 100.04 98.61 99.49 9047
2/24/2012 100.11 101.03 99.95 100.56 6183
2/23/2012 99.08 99.79 98.44 99.78 4408
2/22/2012 99.49 99.64 98.73 99.06 7688
2/21/2012 99.48 99.82 98.67 99.04 11117
2/17/2012 98.78 98.92 97.44 98.02 3374
2/16/2012 96.01 98.05 95.89 97.83 6009
2/15/2012 96.97 97.03 95.96 96.16 5114
2/14/2012 97.61 97.87 96.33 97.11 5960
2/13/2012 98.64 98.80 98.08 98.38 4772
2/10/2012 97.78 98.40 97.55 98.15 6377
2/9/2012 100.58 100.85 99.62 100.34 7737
2/8/2012 101.04 101.68 100.31 101.41 7998
2/7/2012 99.59 100.86 99.15 100.64 5803
2/6/2012 98.76 99.54 98.70 99.17 20862
2/3/2012 98.02 100.08 97.87 99.89 8916
2/2/2012 97.44 98.34 97.32 97.84 8351
2/1/2012 96.42 97.27 95.67 95.79 21547
1/31/2012 95.87 95.87 93.98 94.29 18478
1/30/2012 94.96 95.23 94.38 94.74 13153
1/27/2012 95.54 96.29 95.38 96.11 7026
1/26/2012 96.93 97.40 95.92 96.07 9502
1/25/2012 95.22 96.99 94.61 96.81 10324
1/24/2012 95.25 96.80 94.40 96.53 8679
1/23/2012 98.17 98.89 97.70 98.19 3653
1/20/2012 97.10 97.55 96.95 97.48 5034
1/19/2012 100.98 101.04 100.16 101.02 6516
1/18/2012 99.61 100.57 99.39 100.48 6638
1/17/2012 97.81 98.62 97.64 98.09 6344
1/13/2012 95.76 96.00 94.60 95.87 8458
1/12/2012 97.16 97.44 96.19 97.20 7620
1/11/2012 96.44 96.50 95.27 96.15 12817
1/10/2012 96.37 97.29 96.21 97.04 10656
1/9/2012 97.13 97.45 95.87 97.27 5986
1/6/2012 97.30 97.33 95.71 96.65 6786
1/5/2012 97.25 97.76 96.80 97.58 11008
1/4/2012 98.80 99.25 97.81 98.85 8626
1/3/2012 100.11 100.58 99.74 99.82 13676
12/30/2011 95.78 96.31 95.34 95.61 2906
12/29/2011 93.92 95.42 93.68 95.34 11513
12/28/2011 95.45 95.55 93.42 93.68 8859
12/27/2011 95.25 96.02 95.06 95.80 3714
12/23/2011 94.75 95.23 94.32 95.18 4077
12/22/2011 94.24 94.90 93.72 94.74 6098
12/21/2011 94.99 95.10 93.54 94.90 6223
12/20/2011 94.52 95.79 94.52 95.01 20672
12/19/2011 93.90 94.14 91.72 91.90 5340
12/16/2011 93.59 93.96 92.50 92.83 6159
12/15/2011 94.26 94.39 92.53 92.66 7715
12/14/2011 93.73 94.30 92.96 93.34 8849
12/13/2011 97.24 97.84 93.83 94.54 7668
12/12/2011 97.14 97.29 95.24 96.14 7852
12/9/2011 98.96 100.63 98.79 100.20 6733
12/8/2011 98.51 98.83 96.96 97.12 10154
12/7/2011 100.16 101.66 99.11 101.28 6805
12/6/2011 101.29 102.34 100.95 101.70 3875
12/5/2011 102.87 103.02 100.83 101.50 6700
12/2/2011 101.85 101.88 99.81 99.91 4099
12/1/2011 100.53 101.75 99.48 99.94 7072
11/30/2011 101.01 102.00 100.34 101.41 7541
11/29/2011 95.59 96.71 95.26 95.83 7237
11/28/2011 95.50 95.75 93.89 94.69 9044
11/25/2011 90.26 91.98 90.19 90.20 6796
11/23/2011 92.77 92.90 90.74 90.88 6694
11/22/2011 94.03 94.58 93.24 93.66 5751
11/21/2011 94.62 95.42 93.80 94.98 6559
11/18/2011 98.14 98.25 96.89 97.04 7066
11/17/2011 99.18 100.08 96.86 97.54 6445
11/16/2011 98.32 99.63 97.67 97.72 6153
11/15/2011 99.08 100.42 98.72 99.63 6150
11/14/2011 100.52 101.10 99.14 99.50 7102
11/11/2011 100.91 102.27 100.61 101.73 7104
11/10/2011 99.54 99.54 97.00 98.75 17318
11/9/2011 98.09 98.86 96.03 96.03 17182
11/8/2011 102.61 103.48 100.96 103.15 9958
11/7/2011 100.55 101.73 99.65 101.39 16067
11/4/2011 102.77 103.16 100.88 102.20 12560
11/3/2011 104.04 105.88 101.97 105.37 9570
11/2/2011 101.94 103.34 101.19 102.02 11838
11/1/2011 99.79 102.18 99.33 100.52 12417
10/31/2011 108.95 108.95 104.97 104.97 9017
10/28/2011 109.72 111.32 109.25 110.75 10529
10/27/2011 109.83 112.08 109.45 111.29 21263
10/26/2011 106.93 107.31 102.85 105.34 9163
10/25/2011 105.66 105.68 102.96 103.95 19625
10/24/2011 103.21 105.73 103.17 105.33 6826
10/21/2011 102.57 103.02 102.04 102.97 8722
10/20/2011 99.54 100.01 97.58 99.76 10277
10/19/2011 101.32 101.44 99.55 99.76 8542
10/18/2011 101.21 104.44 100.15 103.56 6536
10/17/2011 103.05 103.05 100.10 100.52 12556
10/14/2011 104.64 105.20 103.11 104.02 11184
10/13/2011 102.65 102.74 100.85 102.57 12522
Marketplace
Trading Center