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
11/09/2015 86.25p 86.73p 85.18p 85.66p 51315
10/09/2015 86.94p 86.94p 86.29p 86.93p 97435
09/09/2015 88.34p 88.40p 86.93p 87.18p 128789
08/09/2015 86.67p 87.80p 86.67p 87.32p 18793
07/09/2015 86.77p 86.92p 85.77p 86.07p 29359
04/09/2015 87.59p 88.79p 86.06p 86.38p 48545
03/09/2015 87.91p 88.92p 86.93p 88.79p 49266
02/09/2015 86.93p 87.49p 86.21p 86.93p 309631
01/09/2015 87.22p 88.24p 86.21p 86.21p 18828
28/08/2015 88.65p 88.72p 88.13p 88.24p 75520
27/08/2015 88.12p 88.99p 87.96p 88.99p 53326
26/08/2015 85.56p 87.57p 85.56p 86.88p 207557
25/08/2015 84.94p 87.61p 84.94p 86.72p 88616
24/08/2015 86.22p 86.94p 82.18p 85.25p 251218
21/08/2015 90.24p 90.97p 88.40p 89.86p 46544
20/08/2015 91.31p 92.37p 90.25p 90.89p 112202
19/08/2015 93.07p 94.79p 92.13p 92.50p 305658
18/08/2015 94.79p 95.11p 94.54p 94.79p 47054
17/08/2015 96.53p 96.58p 94.40p 94.79p 28958
14/08/2015 95.90p 96.43p 95.04p 99.76p 132400
13/08/2015 96.17p 96.82p 95.50p 99.76p 72575
12/08/2015 96.52p 96.68p 94.80p 99.76p 26514
11/08/2015 100.00p 100.76p 97.94p 99.76p 110614
10/08/2015 99.73p 101.00p 99.14p 99.76p 68520
07/08/2015 99.96p 100.65p 99.19p 99.76p 29175
06/08/2015 99.83p 100.70p 99.68p 99.76p 24028
05/08/2015 99.18p 100.15p 98.95p 99.76p 13422
04/08/2015 98.58p 99.26p 98.40p 99.76p 23105
03/08/2015 97.50p 98.85p 97.50p 99.76p 49943
31/07/2015 97.57p 97.57p 96.21p 99.76p 190950
30/07/2015 95.54p 96.46p 95.00p 99.76p 840999
29/07/2015 92.69p 92.72p 91.48p 99.76p 83129
28/07/2015 91.75p 92.75p 91.38p 99.76p 49647
27/07/2015 92.24p 93.07p 91.34p 99.76p 31855
24/07/2015 94.05p 94.72p 93.11p 99.76p 1007896
23/07/2015 94.43p 95.00p 93.92p 99.76p 307751
22/07/2015 94.39p 95.03p 94.14p 99.76p 81790
21/07/2015 96.44p 96.44p 95.10p 99.76p 715701
20/07/2015 95.43p 96.86p 95.40p 99.76p 56221
17/07/2015 95.77p 95.84p 95.07p 99.76p 34982
16/07/2015 94.54p 96.12p 94.54p 99.76p 144769
15/07/2015 93.68p 94.10p 93.12p 99.76p 163695
14/07/2015 93.58p 94.09p 93.28p 99.76p 81554
13/07/2015 93.08p 93.77p 92.61p 99.76p 48029
10/07/2015 91.67p 92.24p 91.00p 99.76p 128236
09/07/2015 88.69p 90.40p 88.09p 99.76p 148332
08/07/2015 88.11p 88.84p 87.08p 99.76p 108136
07/07/2015 88.77p 89.09p 87.08p 99.76p 78311
06/07/2015 89.17p 90.01p 88.87p 99.76p 64775
03/07/2015 90.76p 90.86p 90.12p 99.76p 63640
02/07/2015 91.13p 91.56p 90.64p 99.76p 48551
01/07/2015 91.34p 92.42p 90.10p 99.76p 40796
30/06/2015 91.18p 92.14p 90.34p 99.76p 82870
29/06/2015 91.95p 93.50p 91.54p 99.76p 205889
26/06/2015 94.73p 95.62p 94.47p 99.76p 55224
25/06/2015 95.53p 96.14p 94.81p 99.76p 113312
24/06/2015 96.67p 96.89p 95.75p 99.76p 71313
23/06/2015 97.35p 97.80p 96.54p 99.76p 114903
22/06/2015 95.88p 96.74p 95.55p 99.76p 154462
19/06/2015 93.93p 94.68p 93.46p 99.76p 239708
18/06/2015 91.97p 93.64p 91.21p 99.76p 165282
17/06/2015 92.82p 93.33p 92.31p 99.76p 49953
16/06/2015 92.04p 92.82p 91.41p 99.76p 62387
15/06/2015 93.11p 93.35p 92.35p 99.76p 29395
12/06/2015 95.10p 95.40p 93.31p 99.76p 13053
11/06/2015 95.10p 96.28p 94.86p 99.76p 73708
10/06/2015 93.40p 95.31p 93.08p 99.76p 79518
09/06/2015 94.46p 94.47p 93.27p 99.76p 92320
08/06/2015 95.33p 95.58p 94.68p 99.76p 52343
05/06/2015 96.47p 96.47p 95.34p 99.76p 1010155
04/06/2015 96.58p 97.58p 95.24p 99.76p 18950
03/06/2015 96.14p 97.92p 95.80p 99.76p 256832
02/06/2015 96.04p 96.56p 95.08p 99.76p 20919
01/06/2015 96.29p 96.53p 95.60p 99.76p 32643
29/05/2015 96.99p 97.79p 95.53p 99.76p 70557
28/05/2015 97.64p 98.49p 96.85p 99.76p 119805
27/05/2015 97.28p 98.49p 96.96p 99.76p 70467
26/05/2015 97.77p 98.86p 96.78p 99.76p 857976
22/05/2015 98.21p 98.34p 97.74p 99.76p 242341
21/05/2015 97.53p 98.42p 97.29p 99.76p 44670
20/05/2015 98.07p 98.34p 97.52p 99.76p 75113
19/05/2015 97.99p 98.33p 97.22p 99.76p 46407
18/05/2015 96.36p 96.61p 95.41p 99.76p 61389
15/05/2015 96.68p 97.18p 95.39p 99.76p 28397
14/05/2015 94.35p 96.62p 93.59p 99.76p 101083
13/05/2015 96.93p 97.28p 94.19p 99.76p 42062
12/05/2015 95.88p 96.14p 94.99p 99.76p 163350
11/05/2015 96.64p 96.95p 96.54p 99.76p 173060
08/05/2015 94.57p 97.25p 94.54p 99.76p 493426
07/05/2015 95.06p 95.82p 94.21p 99.76p 100404
06/05/2015 96.25p 97.36p 95.85p 99.76p 58216
05/05/2015 98.07p 99.14p 96.08p 99.76p 42242
01/05/2015 97.88p 97.88p 97.88p 99.76p 0
30/04/2015 96.85p 97.99p 96.00p 99.76p 320080
29/04/2015 101.00p 101.80p 97.49p 99.76p 120749
28/04/2015 101.38p 102.65p 101.05p 99.76p 28946
27/04/2015 99.16p 102.00p 98.90p 99.76p 14327
24/04/2015 98.53p 99.71p 98.08p 99.76p 17125
23/04/2015 99.47p 99.47p 97.67p 99.76p 48027
22/04/2015 100.92p 100.92p 99.34p 99.76p 155910
21/04/2015 101.38p 101.80p 100.55p 99.76p 84964
20/04/2015 99.21p 100.75p 99.10p 99.76p 75006
17/04/2015 100.67p 101.15p 98.85p 99.76p 62918
16/04/2015 102.63p 103.00p 101.25p 99.76p 67651
15/04/2015 102.63p 104.15p 102.50p 99.76p 41851
14/04/2015 103.13p 103.55p 102.22p 99.76p 18865
13/04/2015 103.13p 104.00p 103.00p 99.76p 27852
10/04/2015 101.75p 103.45p 101.45p 99.76p 362946
09/04/2015 101.38p 101.50p 100.93p 99.76p 55253
08/04/2015 101.75p 102.25p 101.10p 99.76p 271298
07/04/2015 101.75p 102.35p 100.85p 99.76p 31029
02/04/2015 100.89p 101.30p 100.72p 99.76p 87377
01/04/2015 100.43p 101.78p 99.93p 99.76p 10413
31/03/2015 101.75p 101.82p 100.45p 99.76p 185321
30/03/2015 100.94p 101.70p 100.10p 99.76p 68973
27/03/2015 100.35p 100.63p 99.41p 99.76p 60178
26/03/2015 99.24p 99.86p 98.37p 99.76p 99933

*Close Price adjusted for both dividends and splits