Skip to main content
Siemens Aktiengesellschaft (SIEGY)
OTCMKTS · Delayed Price · Currency is USD
146.63
-1.09 (-0.74%)
At close: Apr 28, 2026

SIEGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.99148.17146.50146.63146.63-0.74%179,666
Apr 27, 2026148.32148.82146.91147.72147.722.96%199,404
Apr 24, 2026141.99143.64141.21143.47143.471.36%149,727
Apr 23, 2026141.71143.17139.32141.55141.55-0.49%278,508
Apr 22, 2026142.41142.97141.23142.25142.251.02%225,456
Apr 21, 2026142.11143.88139.47140.82140.82-1.50%128,064
Apr 20, 2026143.81143.92142.12142.96142.96-1.51%215,500
Apr 17, 2026146.22147.87145.05145.15145.152.97%201,198
Apr 16, 2026141.98142.11140.19140.96140.960.60%167,047
Apr 15, 2026140.60141.11139.85140.12140.120.26%117,934
Apr 14, 2026140.64140.88139.66139.75139.752.68%215,688
Apr 13, 2026133.14136.24132.98136.10136.101.31%214,040
Apr 10, 2026136.16136.55133.79134.34134.341.00%126,368
Apr 9, 2026132.01133.86131.63133.01133.01-1.04%190,269
Apr 8, 2026136.16136.38133.21134.41134.419.02%361,770
Apr 7, 2026121.14123.95120.51123.29123.29-0.46%357,317
Apr 6, 2026124.11124.91123.11123.86123.860.62%220,740
Apr 2, 2026118.79123.94118.79123.10123.10-1.61%508,735
Apr 1, 2026124.31126.04123.13125.11125.112.65%351,308
Mar 31, 2026118.72121.93118.16121.88121.884.11%240,195
Mar 30, 2026117.43118.07115.92117.07117.07-0.06%251,933
Mar 27, 2026117.86118.78116.86117.14117.14-2.45%235,716
Mar 26, 2026121.31121.59120.00120.08120.08-1.78%171,893
Mar 25, 2026122.75124.60121.62122.25122.251.00%226,622
Mar 24, 2026118.99121.94118.99121.04121.04-1.83%247,979
Mar 23, 2026121.29125.00121.29123.30123.306.01%305,306
Mar 20, 2026121.37122.29115.56116.31116.31-5.33%233,656
Mar 19, 2026119.08124.26119.08122.86122.86-0.11%183,804
Mar 18, 2026126.75127.00123.00123.00123.00-2.73%160,905
Mar 17, 2026127.05128.49126.14126.45126.45-0.17%173,474
Mar 16, 2026126.99127.88125.60126.67126.671.34%422,253
Mar 13, 2026127.81128.34124.77124.99124.99-2.81%313,955
Mar 12, 2026129.88129.99126.52128.60128.60-2.88%170,659
Mar 11, 2026131.70133.37131.48132.41132.41-1.13%158,446
Mar 10, 2026133.42136.87133.32133.92133.922.54%227,523
Mar 9, 2026125.70132.88124.74130.60130.60-0.40%411,662
Mar 6, 2026128.28131.77128.00131.13131.13-1.20%1,067,174
Mar 5, 2026132.00133.89129.08132.72132.72-2.87%753,468
Mar 4, 2026136.16136.71134.16136.64136.643.05%554,955
Mar 3, 2026131.18133.91129.73132.59132.59-4.65%348,908
Mar 2, 2026138.99141.00138.24139.06139.06-4.49%250,618
Feb 27, 2026144.04146.97144.04145.59145.59-1.41%350,298
Feb 26, 2026146.13147.89144.83147.67147.671.97%615,374
Feb 25, 2026145.19145.50143.44144.82144.821.84%308,806
Feb 24, 2026140.02142.31138.06142.21142.210.22%298,472
Feb 23, 2026143.70144.62141.43141.90141.90-1.70%183,890
Feb 20, 2026140.75145.06140.75144.37144.372.08%192,642
Feb 19, 2026140.00141.87140.00141.42141.42-1.83%140,789
Feb 18, 2026143.07145.42143.07144.05144.052.85%339,497
Feb 17, 2026138.89140.36138.14140.06140.06-6.13%228,137
Feb 13, 2026147.34149.97146.15149.21149.21-3.54%182,230
Feb 12, 2026160.92161.80152.14154.68152.371.41%281,253
Feb 11, 2026152.56154.07150.77152.53150.26-0.80%154,898
Feb 10, 2026153.13154.59153.08153.76151.470.23%211,470
Feb 9, 2026150.90153.41150.63153.41151.122.95%153,370
Feb 6, 2026146.39149.02146.35149.02146.802.61%169,380
Feb 5, 2026141.69145.56141.28145.23143.061.22%287,450
Feb 4, 2026142.95145.03142.14143.48141.34-6.43%575,278
Feb 3, 2026154.10155.26152.38153.34151.05-0.51%420,142
Feb 2, 2026152.31154.37152.31154.13151.831.86%166,114
Jan 30, 2026152.69153.04151.07151.32149.06-1.82%162,087
Jan 29, 2026156.41156.44151.86154.13151.832.43%259,358
Jan 28, 2026150.00150.59149.17150.47148.23-1.00%118,515
Jan 27, 2026151.51154.36151.40151.99149.720.37%128,464
Jan 26, 2026150.80151.71150.55151.43149.170.45%126,301
Jan 23, 2026149.61150.76148.96150.75148.50-0.44%188,368
Jan 22, 2026151.24152.59150.91151.41149.151.02%259,983
Jan 21, 2026147.95150.59146.83149.88147.651.42%522,395
Jan 20, 2026149.89149.91147.68147.78145.58-2.35%153,827
Jan 16, 2026150.20151.33149.91151.33149.070.59%112,965
Jan 15, 2026151.37151.70150.38150.44148.20-0.43%114,180
Jan 14, 2026150.16151.76150.15151.09148.84-0.76%138,170
Jan 13, 2026152.80153.84151.99152.25149.980.72%248,658
Jan 12, 2026150.00151.33149.98151.16148.912.15%206,137
Jan 9, 2026147.36148.86147.36147.98145.770.75%133,394
Jan 8, 2026145.77147.76145.77146.88144.69-1.88%143,396
Jan 7, 2026148.72150.30148.09149.69147.462.70%212,491
Jan 6, 2026144.80146.47144.28145.76143.591.75%224,868
Jan 5, 2026143.26143.31140.91143.25141.111.67%144,110
Jan 2, 2026140.05141.73140.00140.90138.800.68%184,528
Dec 31, 2025143.54143.54139.95139.95137.86-0.87%78,971
Dec 30, 2025139.49141.80139.49141.18139.081.14%97,595
Dec 29, 2025139.01140.22139.01139.59137.51-0.58%95,691
Dec 26, 2025141.00141.00140.11140.40138.31-0.13%66,235
Dec 24, 2025137.58140.64137.58140.58138.480.50%59,422
Dec 23, 2025138.35140.42138.35139.88137.790.62%111,899
Dec 22, 2025139.50139.50138.26139.02136.950.91%94,962
Dec 19, 2025138.79139.53137.72137.76135.710.13%238,921
Dec 18, 2025138.47138.82137.42137.58135.531.07%95,106
Dec 17, 2025137.14138.40135.77136.13134.10-2.23%723,134
Dec 16, 2025140.71141.27138.89139.23137.15-0.54%347,613
Dec 15, 2025140.45140.97139.83139.99137.900.51%347,084
Dec 12, 2025140.39141.36138.98139.28137.20-0.78%231,472
Dec 11, 2025140.19141.08139.04140.38138.293.07%119,382
Dec 10, 2025134.44136.48134.31136.20134.170.21%94,098
Dec 9, 2025134.84136.19134.84135.91133.88-0.15%107,604
Dec 8, 2025136.03136.86135.69136.11134.08-0.13%102,869
Dec 5, 2025136.08137.01135.85136.29134.261.63%79,836
Dec 4, 2025134.83134.96133.78134.11132.110.18%155,902
Dec 3, 2025132.50133.99132.22133.87131.871.10%80,818