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
20/09/2019 97.63p 98.36p 96.99p 97.97p 819478
19/09/2019 96.50p 97.72p 96.30p 97.52p 749066
18/09/2019 97.12p 97.12p 96.56p 96.99p 1138985
17/09/2019 96.74p 97.36p 96.55p 96.78p 1288902
16/09/2019 96.40p 97.20p 96.17p 96.64p 300315
13/09/2019 96.64p 97.45p 96.35p 97.19p 409532
12/09/2019 97.81p 97.81p 96.00p 96.64p 166803
11/09/2019 96.36p 97.53p 96.13p 97.31p 224512
10/09/2019 94.14p 96.41p 94.10p 96.07p 381549
09/09/2019 92.83p 94.19p 92.83p 93.77p 218855
06/09/2019 91.83p 92.59p 91.41p 92.39p 342392
05/09/2019 92.01p 92.44p 91.39p 91.81p 899244
04/09/2019 91.02p 91.64p 90.80p 90.97p 319778
03/09/2019 90.46p 90.46p 89.39p 89.58p 178687
02/09/2019 90.68p 90.87p 90.32p 90.43p 497902
30/08/2019 90.07p 91.03p 89.76p 90.91p 172678
29/08/2019 88.86p 90.18p 88.86p 89.56p 270231
28/08/2019 89.13p 89.24p 87.75p 88.45p 410866
27/08/2019 88.43p 89.31p 88.12p 89.02p 941373
23/08/2019 89.38p 89.67p 88.19p 88.53p 705337
22/08/2019 88.88p 89.88p 88.62p 88.93p 982678
21/08/2019 87.61p 89.35p 87.50p 88.86p 275061
20/08/2019 87.26p 87.50p 86.80p 87.11p 285549
19/08/2019 86.17p 87.56p 86.02p 87.54p 340620
16/08/2019 85.25p 85.89p 85.08p 85.52p 646452
15/08/2019 86.71p 86.84p 84.53p 85.13p 539686
14/08/2019 89.43p 89.43p 86.11p 86.32p 228307
13/08/2019 88.36p 89.49p 87.01p 89.28p 924458
12/08/2019 89.72p 89.98p 88.36p 88.65p 407015
09/08/2019 90.19p 90.19p 88.60p 89.00p 220391
08/08/2019 90.36p 90.54p 89.42p 90.28p 963530
07/08/2019 89.61p 89.93p 88.84p 89.75p 46194
06/08/2019 90.19p 90.93p 89.43p 89.81p 1221062
05/08/2019 91.39p 91.39p 89.56p 89.86p 1026618
02/08/2019 92.61p 95.00p 91.13p 92.06p 648553
01/08/2019 95.26p 96.26p 93.21p 94.70p 541916
31/07/2019 99.82p 99.83p 98.63p 98.76p 81411
30/07/2019 101.56p 101.60p 99.00p 99.38p 112349
29/07/2019 100.85p 101.90p 100.66p 101.80p 1196930
26/07/2019 101.14p 101.28p 100.42p 100.89p 420735
25/07/2019 102.87p 103.34p 100.64p 101.03p 405939
24/07/2019 102.11p 102.54p 101.48p 102.08p 904455
23/07/2019 100.00p 102.20p 99.95p 101.84p 150623
22/07/2019 99.45p 99.78p 99.19p 99.38p 172043
19/07/2019 99.67p 100.10p 98.82p 99.28p 384092
18/07/2019 99.48p 100.02p 99.05p 99.49p 47295
17/07/2019 100.21p 100.96p 99.38p 99.74p 251501
16/07/2019 99.71p 100.62p 99.66p 100.33p 1940626
15/07/2019 99.94p 100.50p 98.90p 99.87p 379150
12/07/2019 99.30p 100.04p 99.30p 99.89p 176996
11/07/2019 101.13p 101.66p 98.39p 99.82p 296059
10/07/2019 101.35p 101.84p 100.44p 100.79p 1041377
09/07/2019 100.78p 101.54p 99.98p 101.05p 576856
08/07/2019 102.38p 102.86p 100.76p 101.48p 167246
05/07/2019 104.87p 104.87p 101.56p 102.45p 353102
04/07/2019 105.31p 105.62p 105.00p 105.38p 115425
03/07/2019 105.12p 105.38p 104.40p 104.65p 1118221
02/07/2019 106.18p 106.30p 105.00p 105.09p 696138
01/07/2019 105.42p 106.32p 105.36p 106.00p 1605783
28/06/2019 103.73p 104.88p 103.49p 104.56p 172822
27/06/2019 103.94p 104.08p 102.88p 103.27p 71982
26/06/2019 104.58p 104.62p 102.80p 103.97p 1451833
25/06/2019 105.81p 106.30p 104.80p 105.51p 627707
24/06/2019 106.03p 106.42p 105.74p 105.83p 755160
21/06/2019 106.17p 107.26p 105.44p 105.74p 2734726
20/06/2019 106.94p 107.52p 106.28p 107.13p 108397
19/06/2019 105.87p 106.68p 105.80p 106.48p 334584
18/06/2019 103.00p 106.12p 102.62p 105.98p 366227
17/06/2019 104.26p 104.26p 103.00p 103.18p 697818
14/06/2019 105.06p 105.06p 103.74p 103.82p 287417
13/06/2019 104.71p 105.62p 104.62p 105.09p 2950391
12/06/2019 104.99p 105.66p 104.74p 105.10p 290281
11/06/2019 104.73p 106.48p 104.46p 106.11p 2981202
10/06/2019 103.92p 104.22p 104.22p 104.22p 0
07/06/2019 103.92p 104.68p 103.58p 104.22p 442386
06/06/2019 104.20p 105.06p 102.42p 103.36p 734684
05/06/2019 104.01p 105.20p 103.92p 104.01p 1840108
04/06/2019 102.11p 104.58p 101.87p 104.51p 952263
03/06/2019 101.11p 102.52p 100.20p 102.52p 1010918
31/05/2019 102.11p 102.14p 100.92p 100.92p 475493
30/05/2019 103.61p 103.94p 102.86p 103.22p 425271
29/05/2019 104.42p 104.56p 102.63p 103.08p 250142
28/05/2019 105.49p 105.64p 94.24p 105.13p 447594
24/05/2019 104.49p 105.98p 104.49p 105.33p 405299
23/05/2019 105.81p 106.04p 103.70p 103.92p 968212
22/05/2019 106.81p 106.98p 105.54p 106.63p 230272
21/05/2019 107.92p 108.04p 106.82p 107.41p 314452
20/05/2019 107.61p 107.92p 105.40p 105.77p 293558
17/05/2019 108.63p 108.63p 106.84p 107.20p 429565
16/05/2019 106.19p 108.66p 106.10p 108.33p 221068
15/05/2019 106.21p 106.86p 104.84p 106.50p 324565
14/05/2019 105.11p 106.04p 104.78p 105.68p 1141679
13/05/2019 107.38p 107.50p 104.54p 105.06p 698802
10/05/2019 105.93p 107.62p 105.93p 106.65p 396156
09/05/2019 106.07p 106.98p 105.28p 105.29p 548834
08/05/2019 106.94p 108.10p 106.02p 107.66p 599295
07/05/2019 105.01p 105.12p 102.20p 102.28p 445625
03/05/2019 105.18p 105.96p 104.99p 105.44p 1301822
02/05/2019 106.38p 106.60p 105.28p 105.28p 502165
01/05/2019 105.69p 106.74p 106.22p 106.22p 290942
30/04/2019 105.69p 107.40p 105.40p 106.22p 994171
29/04/2019 105.08p 105.86p 104.56p 105.38p 337728
26/04/2019 105.58p 105.64p 105.02p 105.35p 75479
25/04/2019 105.32p 105.78p 104.92p 105.48p 91798
24/04/2019 105.21p 106.26p 104.92p 105.10p 68325
23/04/2019 106.55p 106.55p 105.48p 105.68p 3382151
18/04/2019 105.88p 106.96p 105.60p 106.35p 227129
17/04/2019 104.71p 106.14p 104.54p 105.69p 612690
16/04/2019 103.65p 104.88p 103.65p 104.29p 288964
15/04/2019 103.79p 103.79p 102.97p 103.64p 268928
12/04/2019 102.31p 103.88p 100.74p 103.46p 430780
11/04/2019 102.04p 102.98p 101.55p 102.49p 515229
10/04/2019 100.81p 101.74p 100.81p 101.42p 603265
09/04/2019 101.64p 101.90p 100.62p 101.36p 388258
08/04/2019 101.91p 102.43p 100.49p 101.87p 838126
05/04/2019 100.85p 102.14p 100.85p 101.76p 696392
04/04/2019 100.28p 101.42p 99.92p 101.31p 128329
03/04/2019 99.94p 101.10p 90.84p 100.86p 397960
02/04/2019 98.16p 99.57p 97.85p 99.25p 364355
01/04/2019 96.85p 98.13p 96.85p 97.88p 446777
29/03/2019 95.84p 96.52p 95.29p 95.54p 159351
28/03/2019 95.71p 95.99p 95.00p 95.29p 852826
27/03/2019 94.90p 96.02p 94.45p 95.54p 174068
26/03/2019 95.15p 95.28p 94.27p 95.26p 359818
25/03/2019 94.75p 95.56p 94.44p 94.72p 150983
22/03/2019 98.61p 98.61p 94.96p 95.35p 328849
21/03/2019 97.09p 99.80p 97.01p 98.83p 1387267
20/03/2019 99.31p 99.86p 97.09p 97.50p 253742
19/03/2019 98.45p 99.95p 98.19p 99.79p 89115
18/03/2019 98.15p 98.58p 97.75p 97.93p 231723
15/03/2019 97.14p 98.36p 96.50p 97.75p 94057
14/03/2019 96.18p 97.32p 96.16p 96.88p 201521
13/03/2019 95.88p 96.27p 95.57p 96.23p 23519
12/03/2019 96.37p 96.46p 95.83p 96.05p 1697007
11/03/2019 95.36p 95.78p 94.71p 95.65p 105005
08/03/2019 95.86p 95.86p 94.70p 95.26p 87724
07/03/2019 96.88p 97.17p 95.95p 96.04p 1168549
06/03/2019 96.72p 97.86p 96.72p 97.37p 628060
05/03/2019 97.26p 97.42p 96.60p 97.29p 72540
04/03/2019 97.20p 97.93p 97.17p 97.92p 342848
01/03/2019 96.93p 97.80p 96.73p 97.22p 116030
28/02/2019 95.71p 96.24p 95.54p 96.02p 55286
27/02/2019 97.69p 97.69p 96.26p 96.51p 176704
26/02/2019 96.97p 98.64p 96.97p 98.51p 218091
25/02/2019 96.39p 97.00p 95.96p 96.89p 216683
22/02/2019 94.74p 96.19p 94.55p 96.00p 210907
21/02/2019 94.94p 95.03p 94.10p 94.66p 492513
20/02/2019 94.07p 94.87p 94.05p 94.44p 118714
19/02/2019 93.69p 94.10p 93.18p 93.94p 183173
18/02/2019 94.36p 94.52p 93.51p 93.69p 458003
15/02/2019 92.18p 94.86p 91.86p 94.32p 168255
14/02/2019 92.81p 93.90p 92.25p 92.66p 269370
13/02/2019 92.61p 92.88p 91.86p 92.45p 273719
12/02/2019 93.08p 93.19p 92.18p 92.50p 207442
11/02/2019 92.10p 92.62p 91.52p 92.55p 446238
08/02/2019 92.54p 92.70p 90.85p 91.20p 308534
07/02/2019 94.58p 95.05p 92.79p 93.18p 87264
06/02/2019 95.75p 96.12p 95.32p 95.76p 144387
05/02/2019 95.07p 97.15p 95.07p 96.60p 349915
04/02/2019 95.55p 95.93p 94.02p 94.32p 123365
01/02/2019 95.69p 95.81p 94.79p 95.66p 184181
31/01/2019 96.32p 97.43p 94.85p 95.72p 232151
30/01/2019 100.17p 100.17p 98.21p 99.71p 155661
29/01/2019 99.98p 100.78p 99.46p 100.53p 166834
28/01/2019 100.13p 100.40p 99.53p 100.07p 283308
25/01/2019 99.84p 101.19p 99.76p 100.34p 145497
24/01/2019 98.57p 99.48p 98.18p 98.97p 178007
23/01/2019 98.97p 99.43p 98.31p 98.54p 201419
22/01/2019 100.23p 100.23p 98.63p 99.04p 227420
21/01/2019 100.28p 100.98p 100.16p 100.75p 258479
18/01/2019 98.56p 100.72p 98.55p 100.61p 280942
17/01/2019 96.94p 98.05p 96.76p 97.67p 347856
16/01/2019 98.15p 98.15p 96.90p 97.92p 1470434
15/01/2019 98.33p 98.75p 97.20p 97.86p 376665
14/01/2019 97.25p 97.56p 96.59p 97.51p 153212
11/01/2019 98.93p 99.39p 97.40p 97.63p 272011
10/01/2019 98.15p 98.77p 97.59p 98.66p 712426
09/01/2019 98.85p 99.27p 98.02p 98.25p 197219
08/01/2019 97.97p 99.51p 97.88p 98.79p 903818
07/01/2019 99.81p 99.81p 96.51p 97.41p 87367
04/01/2019 96.29p 99.37p 95.45p 99.11p 230188
03/01/2019 97.30p 97.69p 95.06p 95.50p 279159
02/01/2019 97.00p 98.36p 95.66p 98.13p 544196
31/12/2018 97.38p 97.38p 95.62p 95.62p 2091
28/12/2018 96.43p 98.05p 95.62p 95.62p 35040
27/12/2018 97.88p 98.03p 94.50p 95.62p 71223
24/12/2018 98.17p 98.24p 98.24p 98.24p 0
21/12/2018 98.17p 98.39p 97.16p 98.24p 156449
20/12/2018 98.37p 98.55p 97.17p 98.46p 111953
19/12/2018 100.46p 100.52p 99.43p 99.89p 89798
18/12/2018 99.36p 101.16p 99.23p 100.40p 151441
17/12/2018 100.35p 101.20p 98.87p 99.47p 65563
14/12/2018 99.44p 100.44p 99.20p 100.44p 14269
13/12/2018 99.86p 100.98p 99.63p 100.49p 116614
12/12/2018 98.11p 99.81p 98.04p 99.73p 99053
11/12/2018 97.68p 98.81p 97.63p 98.22p 43413
10/12/2018 97.32p 97.76p 96.53p 96.70p 59162
07/12/2018 98.22p 99.19p 97.85p 98.17p 87741
06/12/2018 99.92p 99.95p 97.11p 97.24p 176848
05/12/2018 101.78p 101.92p 100.64p 100.76p 105447

*Close Price adjusted for both dividends and splits