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
22/07/2016 95.06p 95.43p 94.81p 94.95p 181330
21/07/2016 95.39p 95.41p 94.82p 94.89p 91575
20/07/2016 93.96p 95.31p 92.69p 94.74p 69366
19/07/2016 93.53p 93.94p 92.64p 93.62p 60249
18/07/2016 94.86p 95.12p 93.55p 93.85p 52364
15/07/2016 93.80p 94.50p 93.65p 94.14p 48342
14/07/2016 94.00p 94.50p 93.31p 94.34p 140272
13/07/2016 93.43p 93.64p 92.94p 93.51p 102078
12/07/2016 92.29p 93.87p 92.29p 93.24p 165429
11/07/2016 91.07p 92.45p 90.52p 92.08p 37921
08/07/2016 88.45p 89.50p 87.80p 88.88p 48327
07/07/2016 88.61p 89.10p 87.96p 88.32p 76555
06/07/2016 90.04p 90.09p 87.92p 87.99p 134798
05/07/2016 90.92p 90.92p 89.50p 89.50p 35963
04/07/2016 92.26p 92.46p 91.71p 91.71p 28174
01/07/2016 92.44p 92.44p 91.25p 92.15p 146059
30/06/2016 90.35p 91.88p 90.35p 91.41p 58024
29/06/2016 89.87p 91.03p 88.49p 90.75p 146536
28/06/2016 88.92p 89.85p 88.56p 89.67p 164887
27/06/2016 90.53p 90.61p 86.85p 87.22p 448844
24/06/2016 89.60p 98.07p 88.81p 90.90p 245243
23/06/2016 96.96p 98.26p 96.55p 97.03p 279063
26/05/2016 97.13p 97.75p 97.13p 97.75p 36758
25/05/2016 95.94p 97.30p 95.76p 96.98p 56755
24/05/2016 93.46p 95.11p 92.89p 94.68p 217982
23/05/2016 93.60p 94.61p 93.16p 93.68p 54293
20/05/2016 93.81p 94.07p 93.74p 93.81p 88230
19/05/2016 93.38p 93.52p 92.35p 92.78p 80683
18/05/2016 93.14p 93.72p 92.92p 93.64p 83361
17/05/2016 94.30p 94.59p 93.14p 93.22p 204206
16/05/2016 93.60p 93.63p 93.49p 93.49p 52
13/05/2016 92.22p 93.80p 92.10p 93.49p 1629
12/05/2016 92.94p 94.63p 92.94p 93.18p 29951
11/05/2016 94.29p 94.75p 93.91p 94.70p 83573
10/05/2016 93.69p 94.41p 93.03p 94.36p 33379
09/05/2016 92.56p 93.93p 92.43p 93.04p 12388
06/05/2016 91.96p 92.67p 91.12p 92.40p 78288
05/05/2016 91.26p 92.14p 90.52p 91.53p 70699
04/05/2016 91.09p 91.89p 90.49p 90.92p 126090
03/05/2016 90.35p 91.04p 89.96p 90.32p 109702
29/04/2016 93.47p 93.47p 91.12p 91.67p 773194
28/04/2016 94.75p 95.25p 93.15p 94.11p 1730895
27/04/2016 94.97p 95.39p 94.74p 95.25p 34294
26/04/2016 95.65p 95.81p 94.66p 94.74p 82941
25/04/2016 95.44p 95.98p 94.66p 94.94p 2607
22/04/2016 96.64p 96.79p 96.20p 96.30p 126590
21/04/2016 96.30p 96.67p 95.36p 96.47p 201812
20/04/2016 95.47p 96.41p 95.28p 95.78p 35177
19/04/2016 93.36p 95.39p 93.25p 95.07p 33180
18/04/2016 92.14p 93.46p 91.58p 93.25p 9385
15/04/2016 92.54p 93.16p 92.54p 93.16p 6220
14/04/2016 92.37p 93.04p 91.53p 93.02p 36472
13/04/2016 91.36p 92.20p 91.23p 91.53p 307746
12/04/2016 88.97p 89.96p 88.79p 89.58p 20962
11/04/2016 88.50p 89.95p 88.47p 89.36p 6257
08/04/2016 88.96p 89.65p 88.08p 89.46p 25192
07/04/2016 89.92p 89.92p 87.98p 88.48p 11837
06/04/2016 88.71p 89.83p 88.63p 89.19p 28420
05/04/2016 89.57p 91.44p 88.92p 89.14p 30604
04/04/2016 90.78p 92.27p 90.10p 91.26p 21170
01/04/2016 91.72p 93.35p 89.90p 90.63p 136212
31/03/2016 93.00p 93.66p 92.97p 93.35p 133956
30/03/2016 92.64p 93.65p 91.29p 93.61p 265134
29/03/2016 91.82p 91.82p 90.90p 91.29p 41935
24/03/2016 91.86p 91.86p 90.90p 90.95p 33153
23/03/2016 92.97p 93.27p 92.09p 92.22p 62491
22/03/2016 91.05p 92.71p 90.78p 92.26p 55567
21/03/2016 91.88p 92.84p 91.41p 91.75p 87794
18/03/2016 91.06p 93.01p 90.85p 92.57p 129204
17/03/2016 91.94p 92.19p 89.50p 90.29p 137667
16/03/2016 91.55p 91.55p 90.75p 90.93p 119397
15/03/2016 90.69p 90.78p 90.41p 90.75p 149749
14/03/2016 90.92p 91.34p 88.94p 90.93p 95442
11/03/2016 88.61p 89.13p 88.15p 88.94p 213788
10/03/2016 89.72p 91.54p 86.88p 87.39p 43300
09/03/2016 89.26p 90.22p 88.81p 89.21p 39989
08/03/2016 88.65p 89.40p 88.37p 88.49p 65089
07/03/2016 89.39p 89.52p 88.86p 89.06p 45273
04/03/2016 89.04p 89.93p 88.46p 89.45p 105804
03/03/2016 87.07p 88.21p 86.99p 88.14p 125779
02/03/2016 87.01p 87.61p 86.47p 86.99p 60903
01/03/2016 86.46p 87.22p 85.51p 86.74p 112123
29/02/2016 85.58p 85.58p 84.52p 84.52p 15201
26/02/2016 85.64p 86.73p 85.64p 86.72p 4462
25/02/2016 83.63p 84.91p 82.51p 84.21p 82514
24/02/2016 84.68p 85.18p 82.18p 82.51p 73662
23/02/2016 85.47p 86.43p 85.01p 85.18p 89297
22/02/2016 85.54p 86.45p 84.55p 86.25p 4014
19/02/2016 85.11p 85.51p 84.22p 84.38p 58047
18/02/2016 84.46p 85.50p 84.40p 85.32p 149748
17/02/2016 83.07p 84.67p 82.14p 84.63p 19645
16/02/2016 82.58p 82.72p 81.90p 82.14p 87301
15/02/2016 81.76p 82.63p 81.76p 82.50p 34424
12/02/2016 80.10p 80.65p 79.53p 80.17p 16352
11/02/2016 80.60p 82.85p 79.23p 79.53p 4569
10/02/2016 82.13p 83.51p 82.13p 82.85p 44466
09/02/2016 82.29p 82.85p 81.49p 81.77p 56656
08/02/2016 84.89p 84.89p 82.11p 82.65p 127784
05/02/2016 84.98p 85.75p 84.36p 84.80p 69986
04/02/2016 85.71p 86.04p 84.15p 85.71p 111523
03/02/2016 85.18p 85.99p 84.25p 84.51p 74834
02/02/2016 87.28p 87.32p 85.38p 85.47p 25413
01/02/2016 88.26p 88.80p 86.90p 87.32p 14554
29/01/2016 87.32p 88.18p 86.64p 87.57p 12710
28/01/2016 88.68p 88.68p 86.35p 86.35p 5928
27/01/2016 88.16p 88.53p 87.13p 88.50p 68620
26/01/2016 86.63p 91.12p 86.21p 90.46p 70823
25/01/2016 83.42p 83.49p 82.88p 82.93p 112456
22/01/2016 82.89p 83.94p 82.89p 83.49p 259553
21/01/2016 80.56p 82.20p 79.79p 81.42p 792940
20/01/2016 80.23p 80.89p 79.58p 79.79p 435944
19/01/2016 82.65p 83.19p 82.22p 82.21p 182352
18/01/2016 82.10p 82.25p 80.94p 81.65p 134721
15/01/2016 83.56p 83.81p 81.10p 81.13p 178646
14/01/2016 82.57p 83.57p 81.63p 83.47p 309992
13/01/2016 84.04p 84.73p 82.91p 83.08p 244876
12/01/2016 82.82p 84.50p 82.41p 83.67p 426342
11/01/2016 83.81p 84.54p 82.97p 83.40p 52032
08/01/2016 84.58p 85.24p 83.41p 83.87p 59179
07/01/2016 83.62p 84.58p 82.86p 84.58p 190697
06/01/2016 85.06p 85.73p 84.73p 85.19p 77109
05/01/2016 85.71p 86.14p 85.20p 86.14p 150355
04/01/2016 86.18p 86.83p 85.31p 85.52p 56936
31/12/2015 89.89p 89.89p 89.89p 89.89p 0
30/12/2015 90.25p 90.44p 89.88p 89.89p 15298
29/12/2015 89.68p 90.85p 89.55p 90.68p 37815
24/12/2015 89.68p 89.68p 89.55p 89.55p 0
23/12/2015 89.12p 89.68p 88.87p 89.55p 20842
22/12/2015 88.25p 89.36p 87.32p 87.78p 554235
21/12/2015 89.74p 90.33p 88.02p 89.36p 56846
18/12/2015 89.72p 89.92p 88.63p 88.96p 44393
17/12/2015 89.40p 90.82p 88.74p 89.74p 74137
16/12/2015 88.04p 89.23p 88.04p 88.74p 169428
15/12/2015 87.53p 88.60p 86.25p 88.29p 186003
14/12/2015 88.72p 88.72p 86.25p 87.38p 365189
11/12/2015 89.49p 89.73p 87.63p 88.03p 506612
10/12/2015 89.82p 91.01p 89.59p 90.21p 31340
09/12/2015 91.20p 91.31p 89.73p 91.01p 19383
08/12/2015 92.55p 92.85p 90.77p 90.89p 28975
07/12/2015 92.79p 93.75p 92.70p 92.85p 65517
04/12/2015 91.85p 92.70p 91.85p 92.46p 35484
03/12/2015 95.66p 96.07p 91.89p 92.35p 14309
02/12/2015 96.72p 97.11p 95.89p 96.21p 10968
01/12/2015 98.18p 99.00p 96.70p 96.81p 9506
30/11/2015 96.67p 98.61p 96.61p 98.29p 256242
27/11/2015 96.94p 97.61p 96.78p 96.95p 15809
26/11/2015 96.20p 97.27p 95.67p 96.99p 5519
25/11/2015 94.68p 96.25p 94.60p 95.89p 33475
24/11/2015 94.72p 95.22p 94.03p 94.11p 61104
23/11/2015 95.64p 96.06p 95.55p 95.83p 1619
20/11/2015 95.65p 96.35p 95.20p 96.35p 11706
19/11/2015 95.61p 96.35p 95.61p 95.71p 23970
18/11/2015 93.88p 94.77p 93.60p 93.92p 25354
17/11/2015 93.64p 94.77p 92.18p 94.31p 87741
16/11/2015 92.63p 92.94p 92.00p 92.29p 757
13/11/2015 93.54p 94.08p 92.28p 92.41p 36654
12/11/2015 93.66p 95.35p 93.66p 95.18p 75199
11/11/2015 92.11p 92.68p 91.34p 91.34p 11651
10/11/2015 92.77p 92.77p 91.31p 91.31p 160432
09/11/2015 93.98p 94.27p 92.31p 93.07p 151694
06/11/2015 92.76p 94.18p 92.69p 94.18p 39664
05/11/2015 92.40p 93.28p 92.03p 92.61p 99058
04/11/2015 92.69p 93.13p 92.25p 92.78p 168312
03/11/2015 92.58p 92.58p 91.80p 92.11p 30376
02/11/2015 91.21p 92.67p 90.52p 92.18p 6919
30/10/2015 91.68p 92.00p 90.97p 91.35p 109003
29/10/2015 91.29p 91.29p 90.45p 91.22p 24657
28/10/2015 89.53p 91.21p 89.30p 91.04p 11724
27/10/2015 89.54p 90.30p 89.23p 89.30p 83196
26/10/2015 89.43p 90.38p 89.32p 89.39p 125074
23/10/2015 88.24p 90.36p 88.19p 90.06p 45067
22/10/2015 84.79p 86.93p 84.45p 86.78p 62182
21/10/2015 83.64p 85.04p 83.64p 84.90p 6617
20/10/2015 84.18p 84.18p 83.20p 83.88p 22346
19/10/2015 84.64p 84.64p 83.84p 84.32p 50265
16/10/2015 85.25p 85.29p 83.46p 83.46p 23951
15/10/2015 83.75p 84.63p 83.75p 84.52p 42230
14/10/2015 84.35p 84.60p 83.66p 83.66p 75800
13/10/2015 85.08p 85.38p 84.91p 85.38p 15917
12/10/2015 86.15p 86.15p 85.44p 85.61p 5005
09/10/2015 85.72p 86.08p 85.11p 86.07p 149995
08/10/2015 84.29p 85.42p 84.29p 85.11p 12388
07/10/2015 84.11p 85.42p 84.08p 85.42p 168379
06/10/2015 81.35p 82.69p 81.19p 82.69p 14390
05/10/2015 80.40p 81.57p 80.40p 81.46p 23662
02/10/2015 79.61p 80.34p 77.98p 79.16p 11163
01/10/2015 80.82p 80.87p 79.05p 79.24p 37846
30/09/2015 80.19p 80.79p 79.81p 80.17p 311885
29/09/2015 78.34p 79.63p 77.96p 79.21p 20539
28/09/2015 79.64p 79.76p 78.62p 78.90p 13496
25/09/2015 79.76p 80.41p 78.44p 80.21p 69096
24/09/2015 80.01p 80.36p 78.16p 78.44p 15719
23/09/2015 80.79p 81.47p 80.30p 80.72p 55917
22/09/2015 82.53p 82.96p 80.14p 80.36p 47279
21/09/2015 81.91p 82.85p 81.32p 82.50p 628773
18/09/2015 83.94p 84.42p 81.32p 81.96p 404634
17/09/2015 85.21p 85.82p 84.93p 85.22p 130438
16/09/2015 85.76p 85.90p 85.23p 85.48p 85248
15/09/2015 85.33p 85.47p 84.85p 85.36p 116672
14/09/2015 85.79p 85.79p 85.06p 85.44p 55503

*Close Price adjusted for both dividends and splits