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
09/05/2017 131.00p 132.10p 130.25p 131.50p 1017818
08/05/2017 132.13p 132.56p 130.45p 130.88p 539912
05/05/2017 131.13p 132.00p 130.05p 131.63p 1033089
04/05/2017 130.63p 133.25p 130.50p 131.50p 180198
03/05/2017 131.88p 132.65p 131.23p 132.25p 133727
02/05/2017 131.88p 132.70p 130.89p 132.63p 3854228
28/04/2017 131.88p 132.80p 130.73p 131.63p 1173556
27/04/2017 132.50p 133.40p 131.98p 132.88p 1506503
26/04/2017 132.38p 133.35p 131.85p 132.88p 551736
25/04/2017 132.50p 133.02p 131.90p 132.88p 1983307
24/04/2017 129.13p 132.75p 129.13p 132.50p 296579
21/04/2017 125.63p 126.60p 124.92p 125.88p 350857
20/04/2017 124.00p 126.25p 123.77p 126.13p 434889
19/04/2017 124.75p 125.91p 124.42p 124.88p 392854
18/04/2017 127.00p 127.00p 124.95p 125.75p 1983552
13/04/2017 126.50p 127.10p 125.93p 127.00p 81791
12/04/2017 128.38p 128.40p 127.27p 127.63p 183396
11/04/2017 126.88p 129.65p 126.53p 128.00p 131240
10/04/2017 128.63p 128.63p 127.40p 127.88p 316500
07/04/2017 127.50p 128.50p 127.00p 128.38p 103185
06/04/2017 127.13p 129.50p 126.97p 128.50p 648254
05/04/2017 128.88p 129.40p 127.75p 128.63p 417460
04/04/2017 127.63p 128.85p 127.32p 128.38p 366318
03/04/2017 128.75p 129.18p 127.56p 128.13p 266181
31/03/2017 127.25p 128.43p 125.80p 127.63p 573830
30/03/2017 125.75p 127.95p 125.56p 127.38p 764367
29/03/2017 126.50p 126.85p 125.90p 126.50p 122400
28/03/2017 123.38p 125.15p 122.70p 124.13p 987758
27/03/2017 123.25p 123.50p 122.00p 122.25p 270376
24/03/2017 124.13p 124.80p 123.35p 124.13p 234107
23/03/2017 122.00p 124.11p 121.42p 123.13p 568849
22/03/2017 121.63p 122.79p 121.25p 122.13p 518365
21/03/2017 125.00p 125.28p 123.08p 123.38p 202548
20/03/2017 124.63p 124.95p 123.85p 124.63p 590552
17/03/2017 124.25p 125.15p 123.90p 124.75p 327703
16/03/2017 125.00p 125.42p 123.50p 123.88p 1195129
15/03/2017 123.88p 124.10p 122.68p 123.75p 1815852
14/03/2017 123.00p 123.10p 122.13p 122.63p 865930
13/03/2017 122.88p 123.65p 122.79p 123.25p 79999
10/03/2017 124.38p 124.43p 122.80p 123.13p 801516
09/03/2017 124.00p 124.47p 123.25p 124.38p 969148
08/03/2017 124.38p 125.15p 123.46p 124.63p 469594
07/03/2017 124.00p 124.45p 123.85p 124.00p 826510
06/03/2017 123.38p 124.29p 122.96p 123.75p 955715
03/03/2017 124.38p 125.25p 124.00p 125.13p 189465
02/03/2017 126.38p 126.38p 124.55p 125.13p 116301
01/03/2017 124.38p 126.00p 123.54p 125.13p 215335
28/02/2017 122.63p 123.38p 121.70p 122.63p 2568876
27/02/2017 122.00p 122.50p 121.60p 122.38p 3536077
24/02/2017 123.88p 124.25p 121.25p 121.25p 137777
23/02/2017 123.75p 124.00p 121.20p 123.75p 123745
22/02/2017 125.13p 125.60p 123.38p 123.38p 208844
21/02/2017 121.25p 125.10p 120.99p 124.38p 600110
20/02/2017 121.13p 121.75p 120.60p 121.50p 72368
17/02/2017 121.50p 121.55p 120.18p 120.38p 95393
16/02/2017 121.75p 122.10p 120.95p 121.25p 369170
15/02/2017 122.63p 123.25p 121.20p 122.13p 654982
14/02/2017 121.13p 121.40p 120.50p 121.25p 290980
13/02/2017 120.13p 121.30p 119.40p 120.50p 617805
10/02/2017 120.38p 120.65p 119.40p 119.75p 463734
09/02/2017 120.25p 120.25p 118.75p 119.75p 1366555
08/02/2017 119.13p 119.70p 118.58p 119.13p 3974964
07/02/2017 118.00p 119.28p 117.50p 119.00p 114701
06/02/2017 118.25p 118.80p 117.11p 117.50p 1088712
03/02/2017 119.25p 119.45p 118.25p 118.25p 211642
02/02/2017 119.63p 120.10p 118.28p 118.75p 223373
01/02/2017 121.25p 123.30p 121.00p 122.25p 1008174
31/01/2017 118.50p 118.85p 116.25p 117.50p 287362
30/01/2017 119.25p 119.25p 117.95p 118.00p 245023
27/01/2017 119.75p 120.10p 118.95p 119.75p 558894
26/01/2017 119.75p 120.30p 119.15p 119.25p 3442992
25/01/2017 117.75p 119.90p 117.08p 119.50p 2268093
24/01/2017 116.50p 117.45p 115.96p 117.13p 3422944
23/01/2017 115.88p 116.85p 115.50p 115.88p 1722539
20/01/2017 116.13p 117.25p 116.00p 116.88p 450288
19/01/2017 116.75p 117.25p 115.75p 115.88p 1455878
18/01/2017 116.25p 116.95p 115.66p 116.38p 254286
17/01/2017 115.50p 116.78p 115.03p 116.38p 756260
16/01/2017 115.88p 117.22p 115.80p 116.38p 220171
13/01/2017 116.25p 116.41p 115.57p 116.00p 343618
12/01/2017 116.13p 117.25p 115.55p 116.13p 762435
11/01/2017 115.38p 117.60p 115.06p 117.13p 274983
10/01/2017 117.88p 118.25p 116.90p 117.50p 846451
09/01/2017 115.88p 116.25p 115.60p 115.88p 27313
06/01/2017 114.38p 116.05p 114.10p 115.38p 393536
05/01/2017 115.13p 115.28p 114.30p 114.38p 1008034
04/01/2017 115.88p 116.47p 114.90p 115.25p 1295308
03/01/2017 117.50p 118.69p 115.90p 116.13p 1113370
30/12/2016 116.13p 116.13p 115.63p 115.75p 3721
29/12/2016 115.50p 116.37p 114.50p 115.75p 294204
28/12/2016 115.63p 116.47p 115.15p 116.00p 191751
23/12/2016 115.25p 115.25p 114.55p 115.13p 79678
22/12/2016 114.38p 115.01p 114.16p 114.75p 361134
21/12/2016 114.00p 114.78p 113.76p 114.50p 271805
20/12/2016 115.00p 115.00p 114.18p 114.50p 250950
19/12/2016 115.50p 115.60p 114.60p 115.13p 1581019
16/12/2016 116.25p 116.70p 115.25p 116.38p 348660
15/12/2016 117.13p 117.20p 115.04p 115.88p 443880
14/12/2016 116.13p 116.80p 115.51p 116.75p 752720
13/12/2016 115.50p 116.75p 115.43p 116.00p 330163
12/12/2016 114.25p 115.71p 114.18p 115.00p 656581
09/12/2016 114.13p 115.03p 113.70p 114.88p 134473
08/12/2016 112.00p 114.36p 111.30p 113.63p 192259
07/12/2016 110.88p 112.16p 109.20p 111.63p 434083
06/12/2016 108.38p 109.50p 107.90p 108.88p 143427
05/12/2016 107.88p 109.40p 105.14p 109.13p 340210
02/12/2016 105.13p 106.43p 104.43p 105.13p 177335
01/12/2016 106.13p 106.61p 105.65p 105.88p 194460
30/11/2016 106.13p 107.05p 105.93p 106.63p 393997
29/11/2016 105.75p 106.16p 105.24p 105.25p 69801
28/11/2016 106.63p 107.06p 105.70p 106.13p 264931
25/11/2016 107.13p 107.85p 106.85p 107.38p 777430
24/11/2016 107.88p 107.95p 107.10p 107.38p 425324
23/11/2016 107.75p 108.13p 106.80p 107.63p 228597
22/11/2016 108.13p 108.69p 107.40p 107.63p 192352
21/11/2016 106.88p 108.15p 106.25p 107.25p 163863
18/11/2016 107.38p 107.85p 105.50p 106.88p 361956
17/11/2016 107.63p 107.95p 106.25p 106.63p 726250
16/11/2016 108.88p 109.25p 107.76p 108.38p 515777
15/11/2016 109.88p 110.53p 107.68p 108.13p 213449
14/11/2016 109.38p 110.40p 108.79p 109.88p 370740
11/11/2016 108.63p 110.37p 101.32p 108.63p 391899
10/11/2016 108.38p 110.50p 103.22p 109.63p 1474252
09/11/2016 100.94p 104.75p 99.75p 103.63p 632863
08/11/2016 102.88p 103.10p 102.25p 102.63p 396021
07/11/2016 102.88p 103.20p 101.79p 103.00p 352162
04/11/2016 100.89p 101.35p 100.05p 100.94p 282943
03/11/2016 101.25p 102.25p 91.06p 101.50p 312481
02/11/2016 101.38p 101.98p 101.15p 101.25p 312976
01/11/2016 104.38p 104.45p 101.70p 102.25p 80425
31/10/2016 102.88p 103.85p 102.63p 103.38p 586551
28/10/2016 102.88p 103.96p 102.25p 103.38p 803484
27/10/2016 105.63p 106.50p 103.50p 103.50p 547970
26/10/2016 106.50p 106.51p 105.80p 106.25p 154139
25/10/2016 107.13p 107.50p 106.45p 106.75p 296188
24/10/2016 107.13p 107.90p 106.68p 107.38p 586791
21/10/2016 106.13p 106.50p 105.90p 106.50p 186184
20/10/2016 105.63p 106.40p 105.15p 105.75p 333271
19/10/2016 105.38p 106.08p 105.00p 105.25p 359854
18/10/2016 104.88p 105.80p 104.74p 105.38p 82135
17/10/2016 104.88p 105.35p 104.25p 104.88p 1298840
14/10/2016 103.88p 105.50p 103.63p 104.88p 239446
13/10/2016 103.25p 103.80p 102.45p 102.88p 204785
12/10/2016 104.88p 105.83p 103.85p 104.50p 238142
11/10/2016 105.63p 106.65p 104.85p 105.25p 372910
10/10/2016 105.00p 106.10p 104.70p 106.00p 161003
07/10/2016 105.13p 105.52p 104.55p 104.75p 235750
06/10/2016 106.13p 106.55p 105.38p 105.75p 164155
05/10/2016 104.13p 105.50p 103.99p 105.50p 225359
04/10/2016 104.63p 105.57p 103.70p 105.50p 319432
03/10/2016 104.18p 104.38p 103.38p 103.38p 617263
30/09/2016 101.63p 104.88p 101.52p 103.38p 254730
29/09/2016 104.88p 105.31p 102.85p 103.13p 466564
28/09/2016 104.63p 105.40p 103.85p 104.13p 266732
27/09/2016 104.13p 104.61p 102.45p 103.13p 372039
26/09/2016 104.88p 105.48p 103.60p 104.38p 911449
23/09/2016 106.50p 106.70p 106.05p 106.38p 138450
22/09/2016 105.25p 107.15p 104.73p 106.75p 259188
21/09/2016 104.63p 104.95p 103.80p 103.88p 35055
20/09/2016 104.13p 104.55p 103.59p 104.13p 249870
19/09/2016 104.63p 105.10p 104.55p 104.88p 218503
16/09/2016 105.63p 105.90p 103.55p 104.13p 206033
15/09/2016 103.00p 105.85p 102.30p 105.00p 477876
14/09/2016 102.63p 103.15p 102.20p 102.63p 139850
13/09/2016 104.13p 104.35p 102.10p 102.75p 372642
12/09/2016 102.63p 103.93p 102.10p 103.38p 304976
09/09/2016 105.88p 106.25p 104.18p 104.75p 658471
08/09/2016 108.13p 108.15p 105.57p 106.13p 242123
07/09/2016 106.88p 108.30p 106.30p 107.88p 273435
06/09/2016 108.88p 108.88p 107.72p 107.88p 608987
05/09/2016 108.50p 108.75p 107.97p 108.63p 163587
02/09/2016 107.25p 109.65p 106.80p 107.88p 436504
01/09/2016 107.50p 107.90p 105.88p 106.38p 472454
31/08/2016 107.88p 108.09p 107.05p 107.88p 192898
30/08/2016 108.63p 109.00p 106.90p 108.63p 437257
26/08/2016 107.38p 108.16p 106.90p 107.88p 133652
25/08/2016 107.50p 107.65p 106.79p 107.50p 199338
24/08/2016 107.25p 108.70p 106.40p 108.13p 676433
23/08/2016 106.50p 107.38p 106.50p 107.13p 256168
22/08/2016 107.13p 107.80p 105.94p 106.25p 264996
19/08/2016 105.88p 107.00p 105.40p 106.88p 365078
18/08/2016 105.88p 106.35p 105.59p 106.13p 1172105
17/08/2016 105.88p 106.75p 105.10p 105.25p 2327189
16/08/2016 106.13p 106.45p 105.50p 106.38p 170326
15/08/2016 107.13p 107.85p 106.90p 107.00p 104825
12/08/2016 107.38p 108.02p 107.25p 107.63p 152110
11/08/2016 105.75p 107.45p 105.40p 106.63p 817942
10/08/2016 105.50p 106.25p 105.14p 105.50p 174205
09/08/2016 103.75p 106.25p 103.25p 105.38p 182000
08/08/2016 103.88p 104.93p 101.81p 103.75p 105590
05/08/2016 100.77p 102.70p 100.30p 101.88p 377733
04/08/2016 99.74p 101.97p 99.10p 101.50p 1129861
03/08/2016 96.22p 96.80p 95.63p 96.48p 571599
02/08/2016 97.22p 97.33p 95.89p 96.46p 67131
01/08/2016 97.85p 98.13p 96.53p 96.68p 753604
29/07/2016 97.36p 97.42p 96.68p 97.15p 448797
28/07/2016 96.93p 97.23p 96.62p 96.89p 166512
27/07/2016 96.30p 96.87p 96.30p 96.78p 63913
26/07/2016 95.38p 95.96p 95.23p 95.88p 38099
25/07/2016 94.74p 95.95p 94.26p 95.29p 180391

*Close Price adjusted for both dividends and splits