Siemens Ag ADR (SIEGY)

Historical Prices For Siemens Ag ADR (SIEGY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	102.75	103.24	99.78	100.59	585,245	100.59
4/03/2025	110.99	111.55	108.23	108.29	232,632	108.29
4/02/2025	114.97	117.29	114.10	116.92	207,943	116.92
4/01/2025	115.50	116.52	114.41	115.73	155,182	115.73
3/31/2025	114.24	115.66	113.17	115.38	148,529	115.38
3/28/2025	117.45	117.94	116.24	116.98	180,667	116.98
3/27/2025	119.01	120.23	118.79	119.30	204,293	119.30
3/26/2025	121.52	121.91	118.99	119.76	199,679	119.76
3/25/2025	123.16	124.27	122.40	123.99	165,004	123.99
3/24/2025	122.02	122.89	121.13	122.08	143,175	122.08
3/21/2025	124.15	124.41	123.10	123.97	610,237	123.97
3/20/2025	127.13	127.64	126.59	127.27	782,039	127.27
3/19/2025	128.29	129.78	127.95	129.07	554,052	129.07
3/18/2025	130.21	130.34	128.98	129.67	1,206,046	129.67
3/17/2025	126.43	128.90	126.37	128.83	1,054,577	128.83
3/14/2025	126.02	126.73	125.12	126.43	313,819	126.43
3/13/2025	122.64	123.41	121.19	121.30	382,365	121.30
3/12/2025	125.55	125.90	123.39	124.15	1,154,246	124.15
3/11/2025	124.92	125.23	121.86	124.94	1,694,881	124.94
3/10/2025	122.32	124.19	120.67	124.18	1,143,079	124.18
3/07/2025	126.91	129.15	126.30	129.10	311,611	129.10
3/06/2025	128.72	131.87	128.40	128.70	541,027	128.70
3/05/2025	123.24	125.61	123.17	125.35	569,439	125.35
3/04/2025	113.34	116.96	111.90	115.59	193,258	115.59
3/03/2025	118.50	119.25	116.20	117.31	175,211	117.31
2/28/2025	113.86	115.27	113.02	113.86	154,085	113.86
2/27/2025	115.40	115.40	113.31	113.53	163,554	113.53
2/26/2025	116.61	117.72	115.75	115.97	128,784	115.97
2/25/2025	114.52	115.06	113.20	114.76	207,790	114.76
2/24/2025	115.03	115.03	113.20	113.25	213,280	113.25
2/21/2025	116.00	116.25	114.89	115.10	305,990	115.10
2/20/2025	116.70	116.83	115.73	116.04	354,413	116.04
2/19/2025	116.07	116.40	114.26	115.14	205,706	115.14
2/18/2025	117.96	118.63	117.74	118.12	201,544	118.12
2/14/2025	117.05	118.43	117.05	117.90	294,470	117.90
2/13/2025	116.34	119.24	116.31	118.95	174,655	118.95
2/12/2025	109.70	111.85	108.80	111.85	172,613	111.85
2/11/2025	110.48	111.35	110.30	110.59	409,380	110.59
2/10/2025	108.87	109.41	108.78	109.30	258,381	109.30
2/07/2025	108.42	108.58	106.52	106.63	206,185	106.63
2/06/2025	107.08	108.11	107.03	107.91	225,336	107.91
2/05/2025	104.45	104.92	103.76	104.90	467,818	104.90
2/04/2025	104.43	105.01	104.39	104.71	253,775	104.71
2/03/2025	103.17	104.59	102.50	103.96	431,597	103.96
1/31/2025	107.58	108.25	106.44	106.85	512,854	106.85
1/30/2025	106.55	107.47	106.18	106.70	136,949	106.70
1/29/2025	105.72	106.33	105.27	105.93	180,919	105.93
1/28/2025	105.03	105.17	104.12	104.84	242,600	104.84
1/27/2025	105.80	106.67	105.21	106.29	161,353	106.29
1/24/2025	109.48	109.88	108.76	108.88	263,544	108.88
1/23/2025	108.45	109.20	107.97	109.15	405,302	109.15
1/22/2025	107.93	108.35	107.50	107.67	584,440	107.67
1/21/2025	105.81	106.95	105.47	106.90	275,166	106.90
1/17/2025	102.89	103.56	102.87	103.15	88,975	103.15
1/16/2025	100.48	100.80	99.97	100.51	249,624	100.51
1/15/2025	101.71	101.72	100.37	100.70	166,559	100.70
1/14/2025	99.89	100.00	99.44	99.70	137,011	99.70
1/13/2025	98.12	98.95	98.00	98.81	140,771	98.81
1/10/2025	100.40	100.48	99.25	99.84	108,996	99.84
1/08/2025	100.50	100.98	100.03	100.98	162,461	100.98
1/07/2025	100.97	101.18	99.39	99.76	273,995	99.76
1/06/2025	99.67	100.48	99.53	99.68	103,310	99.68