SIEMENS.BOSIEMENS.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2974.90 | $2986.00 | $2932.00 | $2972.70 | 8,580 |
| 1/13/2026 | $3010.15 | $3024.95 | $2931.00 | $2946.45 | 37,439 |
| 1/12/2026 | $3035.00 | $3035.00 | $2926.60 | $2981.70 | 30,113 |
| 1/9/2026 | $3019.40 | $3106.00 | $2980.80 | $3049.15 | 33,715 |
| 1/8/2026 | $3121.15 | $3154.50 | $2992.00 | $3009.90 | 33,848 |
| 1/7/2026 | $3127.85 | $3139.05 | $3090.00 | $3134.30 | 109,190 |
| 1/6/2026 | $3086.10 | $3132.40 | $3058.85 | $3127.95 | 235,287 |
| 1/5/2026 | $3069.25 | $3122.90 | $3069.25 | $3086.10 | 11,737 |
| 1/2/2026 | $3092.40 | $3115.00 | $3058.05 | $3098.10 | 9,889 |
| 1/1/2026 | $3063.00 | $3094.00 | $3054.00 | $3092.05 | 1,921 |
| 12/31/2025 | $3035.75 | $3080.00 | $3033.50 | $3063.15 | 7,202 |
| 12/30/2025 | $3050.50 | $3057.40 | $2994.10 | $3030.25 | 18,727 |
| 12/29/2025 | $3102.75 | $3106.50 | $3050.35 | $3054.90 | 13,237 |
| 12/26/2025 | $3092.60 | $3122.25 | $3090.00 | $3102.75 | 5,668 |
| 12/24/2025 | $3115.25 | $3146.25 | $3090.80 | $3096.25 | 4,520 |
| 12/23/2025 | $3137.50 | $3140.00 | $3110.00 | $3133.05 | 2,816 |
| 12/22/2025 | $3113.05 | $3149.85 | $3108.55 | $3137.50 | 8,846 |
| 12/19/2025 | $3060.40 | $3122.25 | $3060.40 | $3112.25 | 18,667 |
| 12/18/2025 | $3133.00 | $3133.00 | $3053.00 | $3074.45 | 27,148 |
| 12/17/2025 | $3165.10 | $3169.60 | $3132.90 | $3140.25 | 16,020 |
| 12/16/2025 | $3179.45 | $3179.45 | $3130.50 | $3161.60 | 4,895 |
| 12/15/2025 | $3122.15 | $3188.30 | $3100.50 | $3157.25 | 23,170 |
| 12/12/2025 | $3201.00 | $3205.00 | $2993.00 | $3143.90 | 56,477 |
| 12/11/2025 | $3189.30 | $3202.15 | $3157.95 | $3195.15 | 5,750 |
| 12/10/2025 | $3145.00 | $3183.20 | $3106.10 | $3181.40 | 7,435 |
| 12/9/2025 | $3203.95 | $3207.65 | $3125.00 | $3141.40 | 22,472 |
| 12/8/2025 | $3301.05 | $3321.55 | $3192.00 | $3204.70 | 12,584 |
| 12/5/2025 | $3362.00 | $3372.00 | $3280.05 | $3324.30 | 14,784 |
| 12/4/2025 | $3322.55 | $3373.10 | $3310.90 | $3362.25 | 15,285 |
| 12/3/2025 | $3382.75 | $3382.75 | $3310.75 | $3333.50 | 20,158 |
| 12/2/2025 | $3310.00 | $3384.00 | $3303.55 | $3360.90 | 47,563 |
| 12/1/2025 | $3306.40 | $3318.00 | $3273.95 | $3313.45 | 27,723 |
| 11/28/2025 | $3314.70 | $3314.70 | $3285.00 | $3299.85 | 13,185 |
| 11/27/2025 | $3318.00 | $3318.00 | $3268.00 | $3309.80 | 14,532 |
| 11/26/2025 | $3201.75 | $3333.75 | $3189.10 | $3319.55 | 42,901 |
| 11/25/2025 | $3183.30 | $3204.10 | $3152.25 | $3181.05 | 7,298 |
| 11/24/2025 | $3167.15 | $3184.35 | $3147.50 | $3163.20 | 14,479 |
| 11/21/2025 | $3213.75 | $3213.75 | $3146.00 | $3173.75 | 14,676 |
| 11/19/2025 | $3239.45 | $3244.40 | $3186.05 | $3210.30 | 15,595 |
| 11/18/2025 | $3236.15 | $3269.80 | $3200.40 | $3249.65 | 25,485 |
| 11/17/2025 | $3090.00 | $3240.10 | $3090.00 | $3234.60 | 47,831 |
| 11/14/2025 | $3109.95 | $3109.95 | $3041.80 | $3082.95 | 23,876 |
| 11/13/2025 | $3067.00 | $3123.50 | $3056.25 | $3064.70 | 11,650 |
| 11/12/2025 | $3059.80 | $3069.00 | $3018.00 | $3055.55 | 10,964 |
| 11/11/2025 | $3054.60 | $3068.20 | $3008.00 | $3022.35 | 5,783 |
| 11/10/2025 | $3035.00 | $3090.85 | $3005.00 | $3054.35 | 14,342 |
| 11/7/2025 | $3084.70 | $3084.70 | $3007.35 | $3035.00 | 13,487 |
| 11/6/2025 | $3106.15 | $3127.00 | $3075.00 | $3084.45 | 6,007 |
| 11/4/2025 | $3145.60 | $3145.60 | $3091.60 | $3117.70 | 2,883 |
| 11/3/2025 | $3082.80 | $3141.60 | $3082.80 | $3125.40 | 13,672 |
| 10/31/2025 | $3121.55 | $3151.15 | $3093.60 | $3096.50 | 4,031 |
| 10/30/2025 | $3160.10 | $3162.00 | $3116.60 | $3126.45 | 8,304 |
| 10/29/2025 | $3110.55 | $3165.00 | $3110.55 | $3153.20 | 9,698 |
| 10/28/2025 | $3165.05 | $3165.05 | $3078.10 | $3111.50 | 13,028 |
| 10/27/2025 | $3138.15 | $3175.70 | $3138.15 | $3158.95 | 10,254 |
| 10/24/2025 | $3140.25 | $3175.15 | $3125.00 | $3153.90 | 10,470 |
| 10/23/2025 | $3122.00 | $3173.20 | $3115.50 | $3152.20 | 15,599 |
| 10/21/2025 | $3100.05 | $3122.60 | $3100.00 | $3103.60 | 2,497 |
| 10/20/2025 | $3123.65 | $3142.00 | $3093.70 | $3096.45 | 7,483 |
| 10/17/2025 | $3148.95 | $3148.95 | $3102.25 | $3123.45 | 4,647 |