SIEMENS AG SIEMENS N ORD SHS (0P6M) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. SIEMENS AG SIEMENS N ORD SHS

Date Open High Low Close* Volume
20/02/2018 111.08p 112.64p 110.60p 112.59p 128746
19/02/2018 112.16p 112.33p 110.70p 110.70p 41037
16/02/2018 110.99p 111.26p 109.28p 111.07p 606436
15/02/2018 110.46p 111.20p 109.66p 109.66p 349721
14/02/2018 109.09p 109.84p 107.28p 109.70p 896352
13/02/2018 108.31p 108.64p 107.96p 108.28p 266484
12/02/2018 108.63p 109.30p 108.00p 108.80p 1031462
09/02/2018 109.02p 109.58p 106.50p 106.55p 219748
08/02/2018 111.42p 111.82p 108.69p 108.69p 216943
07/02/2018 112.47p 112.74p 111.56p 112.66p 492539
06/02/2018 109.60p 112.90p 109.60p 111.64p 114014
05/02/2018 114.20p 114.34p 113.24p 113.67p 630145
02/02/2018 116.64p 116.70p 114.72p 114.86p 195511
01/02/2018 119.61p 119.80p 116.52p 116.68p 116466
31/01/2018 122.94p 122.94p 121.18p 122.26p 183330
30/01/2018 121.01p 121.75p 120.60p 121.75p 192528
29/01/2018 121.66p 121.98p 121.08p 121.32p 182413
26/01/2018 122.12p 122.12p 120.52p 120.62p 338704
25/01/2018 122.77p 123.30p 121.14p 121.56p 337453
24/01/2018 125.43p 125.54p 123.04p 123.29p 634992
23/01/2018 124.92p 125.56p 124.66p 125.40p 436101
22/01/2018 123.86p 124.38p 123.78p 124.16p 228075
19/01/2018 123.04p 124.38p 123.04p 123.64p 202000
18/01/2018 122.77p 123.52p 122.22p 123.34p 327341
17/01/2018 122.38p 123.04p 121.74p 121.92p 192899
16/01/2018 122.56p 124.14p 122.10p 123.14p 418489
15/01/2018 122.59p 122.78p 122.04p 122.50p 257997
12/01/2018 121.16p 122.44p 121.16p 122.32p 429141
11/01/2018 120.83p 121.64p 120.40p 120.47p 259717
10/01/2018 121.62p 121.62p 120.24p 120.38p 238221
09/01/2018 121.20p 122.20p 121.10p 121.78p 329076
08/01/2018 120.84p 121.20p 120.02p 121.05p 146260
05/01/2018 119.89p 121.34p 119.48p 120.11p 123079
04/01/2018 117.43p 120.00p 101.70p 119.76p 238878
03/01/2018 115.91p 116.96p 115.24p 116.83p 179551
02/01/2018 115.94p 116.15p 114.40p 115.46p 213597
29/12/2017 116.75p 117.07p 116.07p 116.13p 18140
28/12/2017 117.88p 117.88p 116.79p 116.88p 164462
27/12/2017 117.63p 118.15p 117.15p 118.00p 219292
22/12/2017 117.38p 118.70p 117.27p 118.00p 146706
21/12/2017 117.25p 118.66p 116.10p 117.75p 180907
20/12/2017 119.00p 119.35p 116.90p 117.13p 334798
19/12/2017 119.75p 120.46p 118.69p 118.75p 380948
18/12/2017 117.50p 119.40p 116.45p 119.25p 490547
15/12/2017 115.75p 116.70p 115.36p 116.13p 117193
14/12/2017 116.13p 116.90p 115.45p 116.63p 749571
13/12/2017 116.50p 117.10p 116.15p 116.63p 3459903
12/12/2017 117.25p 117.74p 116.00p 116.25p 482920
11/12/2017 116.75p 117.75p 115.20p 117.75p 887578
08/12/2017 114.88p 115.85p 114.60p 114.88p 416924
07/12/2017 113.50p 114.10p 113.25p 113.50p 406493
06/12/2017 112.38p 113.60p 112.05p 113.13p 378546
05/12/2017 113.38p 114.25p 112.72p 113.63p 313812
04/12/2017 114.25p 114.80p 113.05p 114.38p 322215
01/12/2017 114.75p 114.80p 112.25p 113.13p 355929
30/11/2017 114.75p 116.10p 114.20p 114.88p 559037
29/11/2017 115.75p 116.10p 114.20p 114.38p 528780
28/11/2017 113.50p 114.21p 113.10p 114.13p 252534
27/11/2017 113.75p 114.64p 113.20p 113.38p 129789
24/11/2017 114.00p 115.30p 113.43p 114.13p 145817
23/11/2017 113.00p 114.50p 112.65p 113.88p 268278
22/11/2017 114.50p 114.65p 113.30p 113.38p 312238
21/11/2017 114.50p 134.31p 113.85p 114.63p 1230193
20/11/2017 114.00p 114.95p 113.65p 114.88p 161758
17/11/2017 116.00p 116.15p 114.80p 115.13p 199347
16/11/2017 115.50p 115.95p 114.95p 115.63p 1007465
15/11/2017 115.00p 115.62p 113.72p 114.63p 194956
14/11/2017 117.38p 117.41p 115.35p 115.88p 453278
13/11/2017 117.13p 117.50p 115.95p 117.13p 514396
10/11/2017 118.00p 119.14p 116.60p 116.63p 240923
09/11/2017 119.50p 122.86p 118.50p 118.50p 1810925
08/11/2017 123.38p 123.78p 122.74p 123.13p 475493
07/11/2017 124.75p 124.91p 123.22p 123.88p 201428
06/11/2017 124.13p 124.54p 123.74p 124.00p 150221
03/11/2017 124.88p 126.07p 123.70p 124.13p 473166
02/11/2017 124.88p 125.25p 124.15p 124.50p 292122
01/11/2017 124.25p 125.90p 122.50p 125.63p 534325
31/10/2017 120.50p 122.58p 122.02p 122.38p 180884
30/10/2017 120.50p 122.50p 119.61p 122.38p 853695
27/10/2017 118.75p 120.70p 118.40p 120.63p 394486
26/10/2017 115.50p 118.05p 115.43p 118.00p 754504
25/10/2017 115.75p 116.42p 115.06p 115.13p 671645
24/10/2017 116.38p 116.78p 115.95p 116.50p 354667
23/10/2017 116.50p 117.36p 116.28p 116.63p 312641
20/10/2017 118.13p 118.50p 115.45p 115.88p 483125
19/10/2017 118.38p 119.33p 117.35p 118.00p 618007
18/10/2017 118.50p 118.70p 117.80p 118.50p 357723
17/10/2017 119.25p 119.44p 118.15p 119.25p 218601
16/10/2017 119.50p 119.78p 118.88p 119.00p 440434
13/10/2017 119.75p 120.00p 119.00p 119.75p 105398
12/10/2017 119.75p 119.75p 119.75p 119.75p 594930
11/10/2017 120.00p 120.00p 119.75p 119.75p 239849
10/10/2017 120.00p 120.38p 119.00p 119.75p 247031
09/10/2017 119.88p 120.38p 119.25p 120.38p 261022
06/10/2017 119.75p 119.88p 119.25p 119.25p 277095
05/10/2017 120.75p 120.75p 119.50p 119.50p 270055
04/10/2017 120.50p 120.50p 119.75p 120.25p 844257
03/10/2017 119.75p 119.75p 119.75p 119.75p 3160
02/10/2017 119.75p 120.00p 119.00p 119.75p 1122623
29/09/2017 118.75p 119.00p 118.25p 119.00p 207530
28/09/2017 118.50p 118.75p 118.25p 118.25p 104398
27/09/2017 117.50p 118.75p 116.88p 118.75p 173450
26/09/2017 116.25p 116.88p 116.25p 116.88p 147564
25/09/2017 116.25p 117.25p 116.25p 116.63p 612259
22/09/2017 117.25p 117.38p 116.63p 116.63p 94583
21/09/2017 116.25p 117.38p 115.63p 117.38p 580225
20/09/2017 115.50p 116.13p 115.50p 115.63p 1317312
19/09/2017 116.75p 117.25p 116.00p 116.00p 332989
18/09/2017 117.38p 117.38p 116.63p 117.25p 407762
15/09/2017 117.00p 117.25p 116.63p 116.63p 434267
14/09/2017 116.63p 117.13p 116.63p 117.13p 683611
13/09/2017 115.38p 117.38p 115.38p 117.13p 921494
12/09/2017 115.25p 115.88p 114.88p 115.38p 700532
11/09/2017 113.00p 114.88p 112.13p 114.88p 800649
08/09/2017 112.63p 113.13p 112.13p 112.13p 195368
07/09/2017 113.13p 113.13p 112.63p 113.13p 91991
06/09/2017 111.38p 112.88p 111.38p 112.88p 334554
05/09/2017 111.38p 113.00p 111.38p 112.38p 272870
04/09/2017 110.13p 111.38p 110.13p 111.38p 518613
01/09/2017 110.13p 110.88p 109.88p 110.88p 191216
31/08/2017 109.88p 110.38p 109.38p 109.88p 337764
30/08/2017 109.88p 109.88p 108.88p 109.38p 758368
29/08/2017 110.25p 111.38p 108.88p 108.88p 268776
25/08/2017 111.88p 111.88p 111.38p 111.38p 140408
24/08/2017 112.38p 112.38p 111.88p 111.88p 115957
23/08/2017 113.00p 113.00p 112.38p 112.38p 180473
22/08/2017 112.13p 112.63p 110.88p 112.63p 426727
21/08/2017 110.88p 111.63p 110.88p 110.88p 186721
18/08/2017 110.63p 111.88p 110.63p 111.63p 237758
17/08/2017 112.13p 114.75p 111.63p 111.88p 256868
16/08/2017 110.75p 113.38p 110.13p 112.88p 468144
15/08/2017 110.63p 110.63p 110.13p 110.13p 296995
14/08/2017 109.88p 110.38p 109.38p 110.38p 726800
11/08/2017 108.25p 109.38p 108.25p 109.38p 1375158
10/08/2017 110.38p 110.88p 108.63p 108.63p 521673
09/08/2017 110.88p 112.38p 110.88p 110.88p 640360
08/08/2017 111.38p 112.38p 110.88p 112.38p 322513
07/08/2017 111.88p 113.75p 110.88p 110.88p 438656
04/08/2017 112.13p 112.88p 111.38p 111.38p 407810
03/08/2017 114.13p 115.88p 112.38p 112.88p 989658
02/08/2017 117.00p 117.00p 115.88p 115.88p 406551
01/08/2017 115.25p 116.88p 114.63p 116.88p 217302
31/07/2017 115.00p 116.13p 114.63p 114.63p 369172
28/07/2017 115.00p 116.38p 115.00p 115.88p 677493
27/07/2017 116.25p 117.38p 115.63p 115.63p 454080
26/07/2017 117.25p 118.00p 117.25p 117.38p 1642308
25/07/2017 116.38p 117.75p 116.38p 117.75p 486672
24/07/2017 116.00p 117.13p 116.00p 116.63p 759703
21/07/2017 117.75p 120.25p 115.63p 116.13p 386087
20/07/2017 117.25p 120.00p 116.88p 118.50p 1375375
19/07/2017 118.25p 118.25p 116.75p 116.88p 2295096
18/07/2017 117.63p 119.00p 116.88p 117.38p 352575
17/07/2017 120.50p 120.50p 119.00p 119.00p 431879
14/07/2017 120.88p 120.88p 120.13p 120.13p 393041
13/07/2017 122.88p 122.88p 120.50p 120.75p 339745
12/07/2017 121.00p 123.38p 120.25p 122.63p 194094
11/07/2017 121.25p 121.75p 120.25p 120.25p 211894
10/07/2017 121.50p 121.50p 120.50p 121.00p 207144
07/07/2017 120.25p 120.88p 120.25p 120.50p 193998
06/07/2017 122.00p 122.50p 119.75p 120.25p 106265
05/07/2017 122.00p 122.63p 122.00p 122.50p 92779
04/07/2017 122.63p 122.63p 122.63p 122.63p 134806
03/07/2017 121.00p 122.63p 120.75p 122.63p 59774
30/06/2017 120.50p 122.63p 119.88p 121.00p 409867
29/06/2017 123.88p 123.88p 120.88p 120.88p 145944
28/06/2017 123.50p 124.88p 122.88p 123.63p 62608
27/06/2017 125.75p 126.38p 124.88p 124.88p 51469
26/06/2017 124.88p 126.38p 124.88p 126.38p 149781
23/06/2017 124.88p 125.63p 124.13p 124.88p 236562
22/06/2017 124.13p 125.00p 123.38p 125.00p 0
21/06/2017 124.75p 125.63p 124.13p 124.88p 0
20/06/2017 127.13p 127.88p 125.63p 125.63p 0
19/06/2017 125.38p 126.88p 123.63p 126.88p 0
16/06/2017 126.00p 126.45p 122.65p 123.63p 249236
15/06/2017 126.63p 126.75p 125.27p 125.88p 260938
14/06/2017 127.13p 128.50p 126.75p 127.38p 600182
13/06/2017 126.75p 126.75p 126.05p 126.13p 258042
12/06/2017 128.88p 129.57p 126.10p 126.13p 311414
09/06/2017 128.13p 129.55p 127.87p 128.88p 327486
08/06/2017 126.88p 128.10p 126.88p 127.88p 479648
07/06/2017 127.25p 128.15p 126.65p 127.38p 284937
06/06/2017 128.38p 129.00p 127.50p 127.63p 716185
05/06/2017 129.64p 130.05p 128.90p 129.13p 52614
02/06/2017 127.63p 129.75p 127.40p 129.13p 121076
01/06/2017 126.88p 128.21p 125.97p 126.88p 317079
31/05/2017 126.50p 127.85p 126.27p 127.38p 474622
30/05/2017 126.13p 127.00p 124.99p 126.50p 277170
26/05/2017 125.63p 126.35p 125.05p 125.63p 74248
25/05/2017 127.38p 127.42p 125.75p 125.88p 288286
24/05/2017 126.63p 127.80p 126.43p 126.75p 1304601
23/05/2017 126.38p 127.55p 126.20p 126.38p 482392
22/05/2017 127.13p 128.61p 126.49p 127.38p 264843
19/05/2017 128.50p 131.28p 126.85p 128.13p 497928
18/05/2017 129.13p 130.66p 127.40p 128.38p 844389
17/05/2017 129.88p 131.00p 128.48p 129.38p 111265
16/05/2017 130.13p 131.30p 129.57p 131.13p 138124
15/05/2017 130.63p 131.47p 129.15p 130.13p 305800
12/05/2017 130.88p 131.27p 129.13p 130.13p 568857
11/05/2017 130.75p 131.60p 129.80p 130.63p 939321
10/05/2017 131.13p 131.65p 130.25p 130.38p 1268591

*Close Price adjusted for both dividends and splits