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
04/12/2018 103.70p 103.70p 102.78p 103.16p 54740
03/12/2018 103.93p 104.63p 103.88p 104.43p 94160
30/11/2018 102.71p 102.71p 102.00p 102.17p 229207
29/11/2018 102.81p 103.56p 102.17p 102.17p 66677
28/11/2018 102.81p 102.98p 102.14p 102.61p 156705
27/11/2018 102.69p 102.88p 101.70p 102.36p 45289
26/11/2018 101.04p 103.08p 101.00p 102.74p 487692
23/11/2018 100.26p 100.54p 99.66p 100.01p 617077
22/11/2018 100.57p 101.04p 100.01p 100.19p 141107
21/11/2018 99.67p 100.95p 99.42p 100.56p 1084724
20/11/2018 99.31p 100.02p 98.42p 99.36p 299599
19/11/2018 100.89p 101.50p 99.83p 100.02p 481866
16/11/2018 101.76p 102.38p 100.60p 101.52p 263026
15/11/2018 101.07p 102.16p 100.53p 101.37p 234845
14/11/2018 100.94p 101.70p 100.06p 100.53p 139435
13/11/2018 100.48p 101.94p 100.16p 101.92p 47071
12/11/2018 102.71p 103.00p 100.16p 100.32p 88115
09/11/2018 103.18p 103.18p 102.00p 102.41p 326215
08/11/2018 102.33p 104.80p 102.33p 103.73p 89940
07/11/2018 102.21p 103.40p 101.80p 102.94p 163041
06/11/2018 102.97p 102.97p 101.78p 102.19p 138655
05/11/2018 102.65p 103.28p 102.56p 102.86p 59336
02/11/2018 102.67p 104.01p 102.59p 102.88p 230786
01/11/2018 101.55p 102.87p 101.16p 101.28p 91986
31/10/2018 101.29p 102.40p 101.28p 101.88p 207101
30/10/2018 102.23p 102.23p 99.86p 100.39p 194104
29/10/2018 100.85p 102.80p 100.18p 101.63p 35199
26/10/2018 100.81p 101.26p 98.67p 99.77p 825321
25/10/2018 99.24p 101.50p 98.83p 101.38p 94929
24/10/2018 99.75p 101.74p 99.34p 99.88p 106368
23/10/2018 99.42p 99.99p 98.73p 99.47p 112452
22/10/2018 101.61p 101.79p 100.10p 100.37p 52597
19/10/2018 101.59p 101.70p 100.04p 100.14p 81675
18/10/2018 102.58p 103.27p 101.34p 101.66p 153556
17/10/2018 101.96p 102.70p 101.28p 102.15p 60894
16/10/2018 100.78p 102.02p 100.50p 101.64p 130383
15/10/2018 99.72p 100.50p 99.09p 100.08p 249515
12/10/2018 101.76p 102.38p 99.76p 99.88p 172641
11/10/2018 101.25p 101.75p 100.20p 100.28p 78709
10/10/2018 104.37p 104.52p 102.30p 102.36p 112409
09/10/2018 104.81p 105.17p 103.30p 104.54p 130515
08/10/2018 105.07p 105.24p 104.54p 104.64p 138619
05/10/2018 106.78p 107.00p 105.19p 105.34p 165194
04/10/2018 106.75p 107.48p 105.92p 107.21p 358122
03/10/2018 107.75p 107.35p 107.35p 107.35p 0
02/10/2018 107.75p 107.98p 106.54p 107.35p 247055
01/10/2018 109.98p 110.89p 109.98p 110.58p 166595
28/09/2018 111.13p 111.24p 110.06p 110.40p 182732
27/09/2018 111.08p 111.72p 110.32p 111.48p 321299
26/09/2018 111.96p 111.96p 111.17p 111.37p 201893
25/09/2018 111.10p 112.10p 111.06p 111.72p 492925
24/09/2018 110.39p 111.42p 110.39p 111.25p 179752
21/09/2018 110.49p 110.66p 100.00p 109.91p 147115
20/09/2018 109.00p 110.39p 109.00p 110.31p 75551
19/09/2018 109.24p 109.56p 108.95p 109.24p 684508
18/09/2018 108.84p 109.83p 108.51p 109.10p 183045
17/09/2018 108.98p 109.30p 108.78p 108.94p 106534
14/09/2018 109.63p 109.96p 108.68p 109.30p 174742
13/09/2018 109.36p 110.00p 109.30p 109.71p 259032
12/09/2018 108.75p 109.98p 108.73p 109.57p 333597
11/09/2018 108.69p 108.96p 107.68p 108.74p 65203
10/09/2018 108.38p 108.80p 108.14p 108.67p 185493
07/09/2018 108.35p 109.00p 108.04p 108.15p 51801
06/09/2018 108.36p 109.38p 108.23p 109.03p 165741
05/09/2018 109.68p 109.87p 108.69p 108.69p 36360
04/09/2018 111.65p 111.65p 109.64p 109.97p 129202
03/09/2018 111.79p 112.00p 110.92p 110.93p 92511
31/08/2018 112.96p 112.96p 111.63p 112.07p 205375
30/08/2018 113.45p 113.45p 112.34p 113.36p 55741
29/08/2018 113.58p 113.82p 113.30p 113.31p 65622
28/08/2018 113.65p 114.12p 113.32p 113.75p 82067
24/08/2018 112.09p 112.46p 111.66p 112.12p 100562
23/08/2018 110.78p 112.56p 110.78p 112.54p 149345
22/08/2018 110.34p 111.44p 110.34p 110.93p 72253
21/08/2018 110.41p 111.32p 110.18p 110.51p 39893
20/08/2018 110.13p 111.30p 110.13p 111.18p 94189
17/08/2018 110.21p 110.54p 109.30p 109.98p 51798
16/08/2018 110.02p 110.59p 109.90p 109.95p 96581
15/08/2018 111.06p 111.58p 109.20p 109.20p 84430
14/08/2018 110.68p 111.04p 109.96p 110.65p 197062
13/08/2018 110.74p 111.08p 110.30p 110.60p 606202
10/08/2018 111.68p 111.80p 110.35p 110.48p 197923
09/08/2018 111.84p 112.56p 111.42p 112.30p 36695
08/08/2018 112.18p 112.82p 111.96p 112.22p 294826
07/08/2018 111.69p 112.88p 111.69p 112.30p 136872
06/08/2018 111.73p 112.56p 110.80p 111.30p 234552
03/08/2018 114.31p 114.31p 111.74p 111.84p 286767
02/08/2018 115.61p 115.84p 113.34p 113.64p 377969
01/08/2018 121.02p 121.42p 119.72p 119.82p 180328
31/07/2018 120.41p 121.28p 119.94p 120.87p 194895
30/07/2018 120.52p 120.74p 119.90p 120.69p 94379
27/07/2018 120.87p 121.40p 120.60p 120.74p 109027
26/07/2018 118.65p 120.45p 118.65p 120.03p 184604
25/07/2018 118.06p 118.74p 117.50p 117.90p 166030
24/07/2018 117.23p 118.93p 116.90p 117.92p 210326
23/07/2018 116.28p 117.02p 116.22p 116.88p 41366
20/07/2018 117.89p 117.92p 115.72p 116.76p 119622
19/07/2018 118.43p 119.34p 117.74p 118.11p 60327
18/07/2018 117.46p 118.36p 117.12p 118.20p 124229
17/07/2018 116.37p 117.45p 115.78p 117.45p 49912
16/07/2018 116.49p 117.63p 116.36p 116.67p 79629
13/07/2018 116.50p 117.15p 116.39p 116.73p 100016
12/07/2018 116.00p 116.44p 115.48p 116.13p 78067
11/07/2018 116.21p 116.48p 115.38p 116.35p 154654
10/07/2018 116.01p 117.86p 115.60p 117.46p 111238
09/07/2018 115.81p 116.08p 114.44p 115.94p 30925
06/07/2018 115.16p 115.18p 114.06p 115.16p 143211
05/07/2018 113.93p 115.42p 113.93p 114.34p 119729
04/07/2018 113.84p 114.24p 113.14p 114.09p 90407
03/07/2018 113.19p 114.43p 112.58p 114.09p 133881
02/07/2018 111.55p 113.86p 111.55p 113.17p 75946
29/06/2018 113.11p 114.52p 112.32p 113.52p 69866
28/06/2018 113.74p 114.56p 111.71p 111.95p 94324
27/06/2018 112.31p 115.08p 111.08p 114.25p 188504
26/06/2018 113.64p 113.66p 111.83p 112.17p 153091
25/06/2018 115.39p 115.40p 113.12p 113.24p 138375
22/06/2018 114.68p 116.30p 114.64p 115.78p 84578
21/06/2018 116.75p 116.84p 114.34p 114.48p 132991
20/06/2018 116.76p 117.14p 116.22p 116.71p 193277
19/06/2018 117.13p 117.16p 115.86p 116.25p 57012
18/06/2018 118.94p 119.25p 117.95p 118.19p 91139
15/06/2018 120.77p 120.98p 119.28p 120.22p 336845
14/06/2018 117.95p 121.04p 117.95p 120.58p 170032
13/06/2018 115.98p 119.32p 115.50p 119.16p 580599
12/06/2018 116.25p 116.46p 115.68p 115.88p 1740887
11/06/2018 114.65p 115.96p 114.30p 115.54p 87433
08/06/2018 112.44p 114.24p 111.80p 113.46p 28251
07/06/2018 113.69p 113.88p 113.14p 113.74p 613716
06/06/2018 113.07p 113.84p 112.25p 112.61p 52795
05/06/2018 113.03p 114.66p 112.80p 113.18p 213460
04/06/2018 113.70p 113.96p 112.80p 113.00p 308599
01/06/2018 112.17p 113.10p 111.50p 113.10p 225590
31/05/2018 113.33p 113.66p 111.07p 111.71p 302498
30/05/2018 113.01p 113.24p 111.80p 112.78p 137790
29/05/2018 113.10p 113.82p 112.30p 112.84p 241947
25/05/2018 115.36p 115.80p 114.66p 115.04p 932028
24/05/2018 116.14p 116.86p 114.46p 114.61p 193179
23/05/2018 117.35p 117.80p 115.73p 116.24p 251074
22/05/2018 117.89p 118.56p 117.52p 118.56p 93473
21/05/2018 117.55p 117.62p 117.62p 117.62p 0
18/05/2018 117.55p 118.24p 117.05p 117.62p 2062692
17/05/2018 116.74p 117.57p 116.43p 117.33p 189341
16/05/2018 116.30p 117.40p 116.30p 117.17p 94727
15/05/2018 115.36p 116.47p 115.36p 115.99p 539243
14/05/2018 115.63p 115.88p 115.15p 115.31p 326163
11/05/2018 116.17p 116.20p 114.88p 115.17p 262771
10/05/2018 115.37p 116.52p 115.34p 116.06p 598362
09/05/2018 114.11p 115.72p 110.30p 115.03p 458129
08/05/2018 109.43p 110.37p 109.43p 109.94p 176209
04/05/2018 107.91p 109.11p 107.23p 108.93p 497595
03/05/2018 107.93p 108.36p 107.58p 107.83p 853694
02/05/2018 106.06p 108.38p 106.00p 108.17p 264135
01/05/2018 104.73p 105.37p 105.37p 105.37p 0
30/04/2018 104.73p 105.64p 104.60p 105.37p 1532263
27/04/2018 105.25p 105.62p 104.40p 105.52p 1798139
26/04/2018 104.72p 106.28p 104.12p 104.75p 304316
25/04/2018 105.26p 105.26p 103.42p 104.18p 248798
24/04/2018 108.34p 108.44p 105.86p 106.29p 160092
23/04/2018 108.30p 108.80p 107.66p 108.80p 483415
20/04/2018 107.73p 108.40p 107.60p 108.03p 314771
19/04/2018 106.67p 107.89p 106.67p 107.39p 791475
18/04/2018 105.47p 106.26p 105.24p 106.11p 297907
17/04/2018 104.53p 105.96p 104.38p 105.92p 235698
16/04/2018 104.96p 105.06p 104.00p 104.16p 39503
13/04/2018 104.98p 106.00p 104.75p 105.15p 1263779
12/04/2018 103.67p 104.86p 103.32p 104.59p 744256
11/04/2018 104.66p 104.66p 103.38p 103.75p 554639
10/04/2018 105.60p 105.98p 105.00p 105.45p 71796
09/04/2018 105.09p 106.00p 104.79p 104.79p 376977
06/04/2018 104.18p 104.65p 103.38p 104.65p 81125
05/04/2018 102.63p 105.08p 102.63p 104.93p 264514
04/04/2018 102.30p 102.38p 99.88p 101.06p 53695
03/04/2018 102.96p 103.01p 101.60p 102.32p 41271
29/03/2018 102.24p 104.02p 102.24p 103.79p 1978821
28/03/2018 100.94p 102.30p 100.25p 101.92p 136404
27/03/2018 102.07p 103.06p 101.68p 101.79p 143992
26/03/2018 101.76p 102.12p 100.00p 100.24p 112220
23/03/2018 102.47p 102.62p 100.96p 101.24p 100015
22/03/2018 105.13p 106.12p 102.36p 102.94p 204635
21/03/2018 106.24p 107.18p 106.02p 106.25p 424396
20/03/2018 105.08p 105.86p 104.58p 105.52p 28496
19/03/2018 106.60p 106.76p 105.04p 105.12p 325774
16/03/2018 106.83p 107.38p 106.20p 107.36p 240263
15/03/2018 105.60p 106.40p 105.50p 106.29p 45011
14/03/2018 104.72p 106.00p 104.72p 105.10p 843533
13/03/2018 106.88p 107.14p 104.88p 105.15p 1328730
12/03/2018 106.73p 107.00p 106.16p 107.00p 202207
09/03/2018 105.89p 106.16p 105.17p 105.86p 211934
08/03/2018 104.58p 105.83p 103.89p 105.83p 252454
07/03/2018 103.52p 104.58p 102.94p 104.55p 151828
06/03/2018 104.96p 105.40p 103.88p 104.05p 635142
05/03/2018 102.27p 104.31p 102.16p 103.94p 2055517
02/03/2018 105.26p 105.36p 102.61p 103.12p 150234
01/03/2018 108.02p 108.20p 106.20p 106.75p 66145
28/02/2018 109.23p 109.50p 108.38p 108.42p 68091
27/02/2018 110.75p 110.80p 109.26p 109.52p 215546
26/02/2018 111.41p 111.58p 110.54p 110.79p 22081
23/02/2018 111.01p 111.08p 110.31p 110.68p 96025
22/02/2018 110.17p 111.04p 109.50p 110.92p 158575
21/02/2018 112.28p 112.28p 110.90p 111.03p 42591

*Close Price adjusted for both dividends and splits