Siemens AG ADR (SIEGY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 162.85 | 163.03 | 161.37 | 161.95 | +3.23% | 185,900 |
| 2026-08-06 | 157.05 | 158.57 | 156.74 | 156.89 | -5.20% | 94,600 |
| 2026-08-05 | 165.54 | 166.32 | 164.88 | 165.50 | -0.71% | 78,100 |
| 2026-08-04 | 166.16 | 167.04 | 165.25 | 166.68 | +1.11% | 110,600 |
| 2026-08-03 | 163.62 | 165.03 | 161.81 | 164.85 | +1.20% | 153,300 |
| 2026-07-31 | 162.66 | 163.85 | 160.55 | 162.90 | -0.09% | 146,800 |
| 2026-07-30 | 161.08 | 163.21 | 160.67 | 163.05 | +5.45% | 186,500 |
| 2026-07-29 | 155.48 | 156.86 | 153.78 | 154.63 | -0.03% | 162,900 |
| 2026-07-28 | 153.08 | 155.40 | 152.50 | 154.68 | -0.94% | 95,400 |
| 2026-07-27 | 157.74 | 157.74 | 155.17 | 156.15 | +1.46% | 133,200 |
| 2026-07-24 | 154.60 | 155.20 | 153.64 | 153.91 | +1.11% | 117,600 |
| 2026-07-23 | 151.90 | 153.49 | 151.58 | 152.22 | -1.85% | 96,500 |
| 2026-07-22 | 155.44 | 155.75 | 154.36 | 155.09 | +0.17% | 212,900 |
| 2026-07-21 | 152.16 | 154.84 | 152.09 | 154.83 | +3.41% | 126,700 |
| 2026-07-20 | 151.75 | 151.76 | 149.65 | 149.72 | -1.21% | 205,900 |
| 2026-07-17 | 150.28 | 151.91 | 149.94 | 151.56 | -1.90% | 134,500 |
| 2026-07-16 | 153.01 | 155.20 | 152.98 | 154.50 | -0.34% | 202,500 |
| 2026-07-15 | 155.69 | 155.85 | 154.08 | 155.03 | +0.25% | 140,400 |
| 2026-07-14 | 155.64 | 156.70 | 154.65 | 154.65 | +0.64% | 181,900 |
| 2026-07-13 | 154.96 | 155.61 | 153.34 | 153.67 | -1.47% | 173,600 |
| 2026-07-10 | 156.09 | 156.44 | 154.64 | 155.97 | -0.15% | 82,000 |
| 2026-07-09 | 155.63 | 156.71 | 155.33 | 156.21 | +2.18% | 153,700 |
| 2026-07-08 | 150.94 | 153.32 | 150.19 | 152.88 | -0.53% | 218,600 |
| 2026-07-07 | 155.99 | 156.19 | 153.13 | 153.69 | -4.53% | 109,900 |
| 2026-07-06 | 159.14 | 161.46 | 159.14 | 160.99 | +1.81% | 121,000 |
| 2026-07-02 | 158.35 | 160.07 | 157.40 | 158.13 | +1.72% | 108,100 |
| 2026-07-01 | 156.82 | 157.29 | 155.20 | 155.45 | -3.39% | 148,600 |
| 2026-06-30 | 160.04 | 161.14 | 158.90 | 160.91 | +3.97% | 97,800 |
| 2026-06-29 | 152.53 | 155.02 | 152.24 | 154.76 | +1.48% | 227,700 |
| 2026-06-26 | 153.31 | 154.11 | 151.84 | 152.51 | -1.77% | 483,500 |
| 2026-06-25 | 156.16 | 156.54 | 154.13 | 155.26 | +1.03% | 361,800 |
| 2026-06-24 | 151.51 | 154.18 | 150.79 | 153.67 | -0.92% | 177,900 |
| 2026-06-23 | 154.25 | 155.93 | 154.08 | 155.10 | -2.49% | 139,000 |
| 2026-06-22 | 158.63 | 160.19 | 158.63 | 159.06 | +0.17% | 98,300 |
| 2026-06-18 | 158.47 | 159.42 | 158.24 | 158.79 | +1.34% | 118,200 |
| 2026-06-17 | 158.42 | 159.24 | 155.68 | 156.69 | -0.65% | 222,200 |
| 2026-06-16 | 159.13 | 160.17 | 156.97 | 157.71 | +0.68% | 125,900 |
| 2026-06-15 | 158.73 | 158.76 | 156.32 | 156.65 | +2.32% | 146,600 |
| 2026-06-12 | 152.22 | 153.50 | 151.85 | 153.10 | -0.16% | 212,700 |
| 2026-06-11 | 149.77 | 154.30 | 148.35 | 153.35 | +3.18% | 300,300 |
| 2026-06-10 | 150.52 | 151.02 | 148.28 | 148.62 | -2.91% | 219,100 |
| 2026-06-09 | 155.27 | 155.89 | 151.10 | 153.07 | -0.61% | 172,600 |
| 2026-06-08 | 154.11 | 155.02 | 153.59 | 154.01 | +0.66% | 118,700 |
| 2026-06-05 | 156.32 | 156.69 | 152.64 | 153.00 | -3.33% | 184,200 |
| 2026-06-04 | 158.07 | 158.71 | 156.92 | 158.27 | -0.73% | 105,500 |
| 2026-06-03 | 160.02 | 160.21 | 159.04 | 159.43 | -1.46% | 193,700 |
| 2026-06-02 | 161.64 | 163.00 | 161.12 | 161.79 | +1.88% | 157,600 |
| 2026-06-01 | 157.70 | 159.68 | 156.30 | 158.80 | +1.26% | 176,600 |
| 2026-05-29 | 157.75 | 159.55 | 156.68 | 156.83 | -1.07% | 179,500 |
| 2026-05-28 | 155.72 | 159.41 | 155.65 | 158.52 | -0.78% | 136,500 |
| 2026-05-27 | 159.67 | 160.59 | 158.92 | 159.77 | +0.64% | 117,800 |
| 2026-05-26 | 158.47 | 159.78 | 158.30 | 158.76 | +2.23% | 143,900 |
| 2026-05-22 | 155.15 | 156.67 | 154.82 | 155.30 | +0.05% | 128,900 |
| 2026-05-21 | 153.28 | 156.38 | 152.56 | 155.22 | +0.73% | 143,800 |
| 2026-05-20 | 150.70 | 155.76 | 150.70 | 154.09 | +3.81% | 133,000 |
| 2026-05-19 | 150.57 | 150.93 | 148.00 | 148.44 | -2.35% | 150,600 |
| 2026-05-18 | 153.36 | 154.08 | 150.03 | 152.01 | +1.34% | 185,700 |
| 2026-05-15 | 149.87 | 151.83 | 149.87 | 150.00 | -5.13% | 181,700 |
| 2026-05-14 | 159.27 | 160.73 | 158.11 | 158.11 | +0.66% | 199,700 |
| 2026-05-13 | 155.00 | 157.29 | 154.35 | 157.07 | -0.34% | 151,200 |
| 2026-05-12 | 155.20 | 157.64 | 154.39 | 157.61 | -0.13% | 248,000 |
| 2026-05-11 | 157.61 | 158.98 | 156.68 | 157.81 | +0.52% | 289,300 |
| 2026-05-08 | 156.47 | 157.16 | 155.59 | 157.00 | +1.95% | 179,400 |
| 2026-05-07 | 159.07 | 159.07 | 153.74 | 153.99 | -2.91% | 216,500 |
| 2026-05-06 | 156.81 | 158.77 | 156.27 | 158.60 | +4.02% | 238,100 |
| 2026-05-05 | 151.07 | 152.78 | 150.69 | 152.47 | +4.55% | 185,200 |
| 2026-05-04 | 149.77 | 149.77 | 144.77 | 145.84 | -1.95% | 199,700 |
| 2026-05-01 | 150.00 | 150.35 | 148.54 | 148.74 | +0.18% | 128,300 |
| 2026-04-30 | 146.79 | 148.50 | 145.38 | 148.47 | +3.96% | 169,700 |
| 2026-04-29 | 144.22 | 144.36 | 142.76 | 142.81 | -2.61% | 167,200 |
| 2026-04-28 | 147.99 | 148.17 | 146.50 | 146.63 | -0.74% | 179,700 |
| 2026-04-27 | 148.32 | 148.82 | 146.91 | 147.72 | +2.96% | 199,400 |
| 2026-04-24 | 141.99 | 143.64 | 141.21 | 143.47 | +1.36% | 149,700 |
| 2026-04-23 | 141.71 | 143.17 | 139.32 | 141.55 | -0.49% | 278,500 |
| 2026-04-22 | 142.41 | 142.97 | 141.23 | 142.25 | +1.02% | 225,500 |
| 2026-04-21 | 142.11 | 143.88 | 139.47 | 140.82 | -1.50% | 128,100 |
| 2026-04-20 | 143.81 | 143.92 | 142.12 | 142.96 | -1.51% | 215,500 |
| 2026-04-17 | 146.22 | 147.87 | 145.05 | 145.15 | +2.97% | 201,200 |
| 2026-04-16 | 141.98 | 142.11 | 140.19 | 140.96 | +0.60% | 167,100 |
| 2026-04-15 | 140.60 | 141.11 | 139.85 | 140.12 | +0.26% | 117,900 |
| 2026-04-14 | 140.64 | 140.88 | 139.66 | 139.75 | +2.68% | 215,700 |
| 2026-04-13 | 133.14 | 136.24 | 132.98 | 136.10 | +1.31% | 214,000 |
| 2026-04-10 | 136.16 | 136.55 | 133.79 | 134.34 | +1.00% | 126,400 |
| 2026-04-09 | 132.01 | 133.86 | 131.63 | 133.01 | -1.04% | 190,300 |
| 2026-04-08 | 136.16 | 136.38 | 133.21 | 134.41 | +9.02% | 361,800 |
| 2026-04-07 | 121.14 | 123.95 | 120.51 | 123.29 | -0.46% | 357,300 |
| 2026-04-06 | 124.11 | 124.91 | 123.11 | 123.86 | +0.62% | 220,700 |
| 2026-04-02 | 118.79 | 123.94 | 118.79 | 123.10 | -1.61% | 508,700 |
| 2026-04-01 | 124.31 | 126.04 | 123.13 | 125.11 | +2.65% | 351,300 |
| 2026-03-31 | 118.72 | 121.93 | 118.16 | 121.88 | +4.11% | 240,200 |
| 2026-03-30 | 117.43 | 118.07 | 115.92 | 117.07 | -0.06% | 251,900 |
| 2026-03-27 | 117.86 | 118.77 | 116.86 | 117.14 | -2.45% | 235,700 |
| 2026-03-26 | 121.31 | 121.59 | 120.00 | 120.08 | -1.78% | 171,900 |
| 2026-03-25 | 122.75 | 124.60 | 121.62 | 122.25 | +1.00% | 226,600 |
| 2026-03-24 | 118.99 | 121.94 | 118.99 | 121.04 | -1.83% | 248,000 |
| 2026-03-23 | 121.29 | 125.00 | 121.29 | 123.30 | +6.01% | 305,300 |
| 2026-03-20 | 121.37 | 122.29 | 115.56 | 116.31 | -5.33% | 233,700 |
| 2026-03-19 | 119.08 | 124.26 | 119.08 | 122.86 | -0.11% | 183,800 |
| 2026-03-18 | 126.75 | 127.00 | 123.00 | 123.00 | -2.73% | 160,900 |
| 2026-03-17 | 127.05 | 128.49 | 126.14 | 126.45 | -0.17% | 173,500 |
| 2026-03-16 | 126.99 | 127.88 | 125.60 | 126.67 | +1.34% | 422,300 |
| 2026-03-13 | 127.81 | 128.34 | 124.77 | 124.99 | -2.81% | 314,000 |
| 2026-03-12 | 129.88 | 129.99 | 126.52 | 128.60 | -2.88% | 170,700 |
| 2026-03-11 | 131.70 | 133.37 | 131.48 | 132.41 | -1.13% | 158,400 |
| 2026-03-10 | 133.42 | 136.87 | 133.32 | 133.92 | +2.54% | 227,523 |
| 2026-03-09 | 125.69 | 132.88 | 124.74 | 130.60 | -0.40% | 411,662 |
| 2026-03-06 | 128.28 | 131.77 | 128.00 | 131.13 | -1.20% | 1,067,200 |
| 2026-03-05 | 132.00 | 133.89 | 129.08 | 132.72 | -2.87% | 755,900 |
| 2026-03-04 | 136.16 | 136.71 | 134.16 | 136.64 | +3.05% | 555,000 |
| 2026-03-03 | 131.18 | 133.91 | 129.73 | 132.59 | -4.65% | 348,900 |
| 2026-03-02 | 138.99 | 141.00 | 138.24 | 139.06 | -4.49% | 250,600 |
| 2026-02-27 | 144.04 | 146.97 | 144.04 | 145.59 | -1.41% | 350,300 |
| 2026-02-26 | 146.13 | 147.89 | 144.83 | 147.67 | +1.97% | 615,400 |
| 2026-02-25 | 145.19 | 145.50 | 143.44 | 144.82 | +1.84% | 308,800 |
| 2026-02-24 | 140.02 | 142.31 | 138.06 | 142.21 | +0.22% | 298,500 |
| 2026-02-23 | 143.70 | 144.62 | 141.43 | 141.90 | -1.71% | 183,900 |
| 2026-02-20 | 140.75 | 145.06 | 140.75 | 144.37 | +2.09% | 192,600 |
| 2026-02-19 | 140.00 | 141.87 | 140.00 | 141.42 | -1.83% | 140,800 |
| 2026-02-18 | 143.07 | 145.42 | 143.07 | 144.05 | +2.85% | 339,500 |
| 2026-02-17 | 138.89 | 140.36 | 138.14 | 140.06 | -6.13% | 228,137 |
| 2026-02-13 | 147.34 | 149.97 | 146.15 | 149.21 | -3.54% | 182,200 |
| 2026-02-12 | 160.92 | 161.80 | 152.14 | 154.68 | +1.41% | 281,300 |
| 2026-02-11 | 152.56 | 154.07 | 150.77 | 152.53 | -0.80% | 154,898 |
| 2026-02-10 | 153.13 | 154.59 | 153.08 | 153.76 | +0.23% | 211,470 |
| 2026-02-09 | 150.90 | 153.41 | 150.63 | 153.41 | +2.95% | 153,370 |
| 2026-02-06 | 146.38 | 149.02 | 146.35 | 149.02 | +2.61% | 169,380 |
| 2026-02-05 | 141.69 | 145.56 | 141.28 | 145.23 | +1.22% | 287,450 |
| 2026-02-04 | 142.95 | 145.03 | 142.14 | 143.48 | -6.43% | 575,278 |
| 2026-02-03 | 154.10 | 155.26 | 152.38 | 153.34 | -0.51% | 420,142 |
| 2026-02-02 | 152.31 | 154.37 | 152.31 | 154.13 | +1.86% | 166,114 |
| 2026-01-30 | 152.69 | 153.04 | 151.07 | 151.32 | -1.82% | 162,087 |
| 2026-01-29 | 156.41 | 156.44 | 151.86 | 154.13 | +2.43% | 259,358 |
| 2026-01-28 | 150.00 | 150.59 | 149.17 | 150.47 | -1.00% | 118,515 |
| 2026-01-27 | 151.50 | 154.36 | 151.40 | 151.99 | +0.37% | 128,464 |
| 2026-01-26 | 150.80 | 151.71 | 150.55 | 151.43 | +0.45% | 126,301 |
| 2026-01-23 | 149.61 | 150.76 | 148.96 | 150.75 | -0.44% | 188,368 |
| 2026-01-22 | 151.24 | 152.59 | 150.91 | 151.41 | +1.02% | 259,983 |
| 2026-01-21 | 147.95 | 150.59 | 146.83 | 149.88 | +1.42% | 522,395 |
| 2026-01-20 | 149.89 | 149.91 | 147.68 | 147.78 | -2.35% | 153,827 |
| 2026-01-16 | 150.20 | 151.33 | 149.91 | 151.33 | +0.59% | 112,965 |
| 2026-01-15 | 151.37 | 151.70 | 150.38 | 150.44 | -0.43% | 114,180 |
| 2026-01-14 | 150.16 | 151.76 | 150.15 | 151.09 | -0.76% | 138,170 |
| 2026-01-13 | 152.80 | 153.84 | 151.99 | 152.25 | +0.72% | 248,658 |
| 2026-01-12 | 150.00 | 151.33 | 149.98 | 151.16 | +2.15% | 206,137 |
| 2026-01-09 | 147.36 | 148.86 | 147.36 | 147.98 | +0.75% | 133,394 |
| 2026-01-08 | 145.77 | 147.76 | 145.77 | 146.88 | -1.88% | 143,396 |
| 2026-01-07 | 148.72 | 150.30 | 148.09 | 149.69 | +2.70% | 212,491 |
| 2026-01-06 | 144.80 | 146.47 | 144.28 | 145.76 | +1.75% | 224,868 |
| 2026-01-05 | 143.26 | 143.31 | 140.91 | 143.25 | +1.67% | 144,110 |
| 2026-01-02 | 140.05 | 141.73 | 140.00 | 140.90 | +0.68% | 184,528 |
| 2025-12-31 | 143.54 | 143.54 | 139.95 | 139.95 | -0.87% | 78,971 |
| 2025-12-30 | 139.49 | 141.80 | 139.49 | 141.18 | +1.14% | 97,595 |
| 2025-12-29 | 139.01 | 140.22 | 139.01 | 139.59 | -0.58% | 95,691 |
| 2025-12-26 | 141.00 | 141.00 | 140.11 | 140.40 | -0.13% | 66,235 |
| 2025-12-24 | 137.58 | 140.64 | 137.58 | 140.58 | +0.50% | 59,422 |
| 2025-12-23 | 138.35 | 140.42 | 138.35 | 139.88 | +0.62% | 111,899 |
| 2025-12-22 | 139.50 | 139.50 | 138.26 | 139.02 | +0.91% | 94,962 |
| 2025-12-19 | 138.79 | 139.53 | 137.72 | 137.76 | +0.13% | 238,921 |
| 2025-12-18 | 138.47 | 138.82 | 137.42 | 137.58 | +1.07% | 95,106 |
| 2025-12-17 | 137.14 | 138.40 | 135.77 | 136.13 | -2.23% | 723,134 |
| 2025-12-16 | 140.71 | 141.27 | 138.89 | 139.23 | -0.54% | 347,613 |
| 2025-12-15 | 140.45 | 140.97 | 139.83 | 139.99 | +0.51% | 347,084 |
| 2025-12-12 | 140.39 | 141.36 | 138.98 | 139.28 | -0.78% | 231,472 |
| 2025-12-11 | 140.19 | 141.07 | 139.04 | 140.38 | +3.07% | 119,382 |
| 2025-12-10 | 134.44 | 136.48 | 134.31 | 136.20 | +0.21% | 94,098 |
| 2025-12-09 | 134.84 | 136.19 | 134.84 | 135.91 | -0.15% | 107,604 |
| 2025-12-08 | 136.03 | 136.86 | 135.69 | 136.11 | -0.13% | 102,869 |
| 2025-12-05 | 136.08 | 137.01 | 135.85 | 136.29 | +1.63% | 79,836 |
| 2025-12-04 | 134.83 | 134.96 | 133.78 | 134.11 | +0.18% | 155,902 |
| 2025-12-03 | 132.50 | 133.99 | 132.22 | 133.87 | +1.10% | 80,818 |
| 2025-12-02 | 131.29 | 132.42 | 131.29 | 132.42 | +1.01% | 104,189 |
| 2025-12-01 | 131.08 | 131.92 | 130.78 | 131.09 | -1.17% | 142,238 |
| 2025-11-28 | 132.57 | 132.69 | 131.99 | 132.64 | +0.39% | 50,849 |
| 2025-11-26 | 131.37 | 132.61 | 130.69 | 132.13 | +0.27% | 194,938 |
| 2025-11-25 | 131.19 | 132.26 | 130.42 | 131.77 | +2.46% | 124,517 |
| 2025-11-24 | 127.43 | 128.99 | 127.43 | 128.61 | +1.36% | 121,125 |
| 2025-11-21 | 125.72 | 127.56 | 125.18 | 126.88 | +1.46% | 140,394 |
| 2025-11-20 | 127.63 | 129.17 | 124.60 | 125.05 | -1.38% | 171,995 |
| 2025-11-19 | 127.58 | 127.58 | 125.92 | 126.80 | +0.52% | 184,553 |
| 2025-11-18 | 126.77 | 127.26 | 125.53 | 126.15 | -1.41% | 190,503 |
| 2025-11-17 | 129.23 | 129.82 | 126.99 | 127.95 | -4.16% | 219,741 |
| 2025-11-14 | 131.77 | 133.98 | 131.50 | 133.51 | -0.37% | 174,206 |
| 2025-11-13 | 137.67 | 137.76 | 132.09 | 134.00 | -8.78% | 241,687 |
| 2025-11-12 | 145.00 | 146.89 | 144.71 | 146.89 | +1.81% | 98,110 |
| 2025-11-11 | 143.30 | 144.43 | 143.00 | 144.28 | +0.42% | 162,787 |
| 2025-11-10 | 142.69 | 143.84 | 141.80 | 143.68 | +2.97% | 185,285 |
| 2025-11-07 | 136.07 | 139.94 | 135.11 | 139.53 | +0.21% | 119,305 |
| 2025-11-06 | 141.17 | 141.47 | 138.75 | 139.24 | -1.25% | 152,445 |
| 2025-11-05 | 139.16 | 141.00 | 139.13 | 141.00 | +0.93% | 137,610 |
| 2025-11-04 | 141.01 | 141.16 | 139.64 | 139.70 | -1.68% | 119,467 |
| 2025-11-03 | 141.78 | 142.78 | 141.64 | 142.08 | +0.28% | 85,282 |
| 2025-10-31 | 141.79 | 142.84 | 141.01 | 141.69 | -0.59% | 147,098 |
| 2025-10-30 | 143.08 | 143.69 | 142.35 | 142.53 | +0.10% | 180,905 |
| 2025-10-29 | 143.60 | 143.88 | 140.95 | 142.39 | -0.64% | 114,912 |
| 2025-10-28 | 143.28 | 144.19 | 143.25 | 143.31 | -0.21% | 82,105 |
| 2025-10-27 | 142.20 | 143.85 | 142.20 | 143.61 | +1.47% | 76,364 |
| 2025-10-24 | 140.28 | 141.88 | 140.28 | 141.53 | +1.62% | 168,143 |
| 2025-10-23 | 139.65 | 139.65 | 138.60 | 139.27 | -0.49% | 140,898 |
| 2025-10-22 | 140.20 | 140.68 | 139.11 | 139.96 | -0.40% | 204,629 |
| 2025-10-21 | 140.00 | 140.75 | 138.88 | 140.52 | -1.17% | 117,800 |
| 2025-10-20 | 141.29 | 142.41 | 141.04 | 142.18 | +1.66% | 69,981 |
| 2025-10-17 | 139.37 | 140.02 | 138.35 | 139.86 | -0.86% | 95,275 |
| 2025-10-16 | 140.32 | 142.58 | 140.00 | 141.07 | +1.13% | 136,122 |
| 2025-10-15 | 139.36 | 140.30 | 138.71 | 139.50 | +1.04% | 179,810 |
| 2025-10-14 | 138.02 | 139.32 | 137.21 | 138.06 | -3.38% | 130,858 |
| 2025-10-13 | 141.60 | 142.99 | 141.37 | 142.89 | +2.01% | 133,246 |
| 2025-10-10 | 142.75 | 143.52 | 139.81 | 140.07 | -1.79% | 144,198 |
| 2025-10-09 | 143.91 | 145.00 | 142.13 | 142.62 | -0.04% | 81,731 |
| 2025-10-08 | 141.09 | 142.80 | 141.09 | 142.67 | +1.17% | 66,872 |
| 2025-10-07 | 141.35 | 142.32 | 140.83 | 141.02 | -1.34% | 71,262 |
| 2025-10-06 | 142.12 | 142.96 | 141.74 | 142.94 | +0.88% | 114,977 |
| 2025-10-03 | 140.67 | 141.99 | 140.67 | 141.69 | +0.09% | 105,392 |
| 2025-10-02 | 141.16 | 142.14 | 140.51 | 141.56 | +2.90% | 171,449 |
| 2025-10-01 | 135.62 | 138.10 | 135.62 | 137.58 | +1.90% | 121,457 |
| 2025-09-30 | 132.98 | 135.01 | 132.65 | 135.01 | +1.58% | 101,449 |
| 2025-09-29 | 132.99 | 133.18 | 132.30 | 132.91 | -0.28% | 122,036 |
| 2025-09-26 | 133.60 | 134.23 | 132.86 | 133.28 | +2.09% | 179,010 |
| 2025-09-25 | 129.90 | 130.93 | 129.50 | 130.55 | -2.03% | 183,171 |
| 2025-09-24 | 133.40 | 133.93 | 132.76 | 133.26 | -0.91% | 127,595 |
| 2025-09-23 | 134.82 | 135.63 | 134.35 | 134.48 | -0.24% | 130,992 |
| 2025-09-22 | 133.85 | 134.89 | 133.28 | 134.81 | +0.33% | 118,492 |
| 2025-09-19 | 134.08 | 134.58 | 133.67 | 134.37 | -0.16% | 97,314 |
| 2025-09-18 | 134.94 | 134.96 | 133.00 | 134.58 | +1.11% | 219,706 |
| 2025-09-17 | 133.37 | 134.44 | 132.54 | 133.10 | -1.13% | 115,796 |
| 2025-09-16 | 135.39 | 135.49 | 133.75 | 134.62 | -0.71% | 144,795 |
| 2025-09-15 | 134.52 | 135.71 | 134.52 | 135.58 | +0.92% | 112,060 |
| 2025-09-12 | 133.98 | 134.58 | 133.48 | 134.35 | -0.60% | 76,263 |
| 2025-09-11 | 134.64 | 136.25 | 134.22 | 135.16 | +1.20% | 111,998 |
| 2025-09-10 | 132.31 | 133.97 | 132.31 | 133.56 | -0.77% | 87,298 |
| 2025-09-09 | 134.71 | 134.77 | 133.54 | 134.60 | -0.96% | 107,582 |
| 2025-09-08 | 135.22 | 136.24 | 134.91 | 135.91 | +2.37% | 84,821 |
| 2025-09-05 | 133.87 | 134.22 | 131.73 | 132.76 | -1.20% | 142,214 |
| 2025-09-04 | 133.41 | 134.37 | 133.18 | 134.37 | +0.13% | 130,263 |
| 2025-09-03 | 134.06 | 134.92 | 133.69 | 134.19 | -0.17% | 120,612 |
| 2025-09-02 | 134.15 | 135.29 | 133.31 | 134.42 | -3.21% | 132,730 |
| 2025-08-29 | 140.05 | 140.19 | 138.28 | 138.88 | +0.38% | 112,015 |
| 2025-08-28 | 138.10 | 138.60 | 137.77 | 138.35 | +2.10% | 82,139 |
| 2025-08-27 | 135.21 | 135.56 | 133.82 | 135.50 | -1.03% | 115,978 |
| 2025-08-26 | 137.14 | 137.86 | 136.62 | 136.91 | +0.26% | 128,422 |
| 2025-08-25 | 138.27 | 138.36 | 136.55 | 136.55 | -1.49% | 188,758 |
| 2025-08-22 | 136.25 | 139.20 | 136.16 | 138.61 | +2.31% | 150,594 |
| 2025-08-21 | 135.85 | 136.03 | 135.15 | 135.48 | -0.64% | 106,988 |
| 2025-08-20 | 136.95 | 137.15 | 135.66 | 136.35 | -1.12% | 108,364 |
| 2025-08-19 | 139.10 | 139.44 | 137.66 | 137.90 | +1.17% | 123,422 |
| 2025-08-18 | 136.19 | 136.45 | 135.34 | 136.30 | -0.39% | 113,513 |
| 2025-08-15 | 137.15 | 137.27 | 136.44 | 136.84 | +0.77% | 99,291 |
| 2025-08-14 | 135.03 | 136.33 | 134.98 | 135.80 | +0.53% | 136,606 |
| 2025-08-13 | 135.34 | 135.72 | 134.44 | 135.09 | -0.68% | 98,374 |
| 2025-08-12 | 133.32 | 136.02 | 133.20 | 136.02 | +3.01% | 147,552 |
| 2025-08-11 | 133.07 | 133.09 | 131.70 | 132.04 | -2.52% | 220,821 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.48%). Worst month: Mar (-7.00%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Siemens AG ADR's (SIEGY) latest close?
161.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is SIEGY's 52-week high and low?
167.04 high and 115.56 low over the trailing 52 weeks, as of 2026-08-07.
What is Siemens AG ADR's strongest and weakest month historically?
Historically, SIEGY's strongest calendar month has been Aug (average +9.48%) and its weakest Mar (average -7.00%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.