Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,556.66 +42.94 (+0.57%) Bitcoin USD
43,886.41 +259.10 (+0.59%) CMC Crypto 200
906.96 +10.25 (+1.14%)
Siemens Aktiengesellschaft (SIE.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:29PM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 161.50 | 162.78 | 161.36 | 162.30 | 162.30 | 1,093,528 |
| 07 Dec 2023 | 160.40 | 161.96 | 160.38 | 161.50 | 161.50 | 1,222,854 |
| 06 Dec 2023 | 159.36 | 162.16 | 158.94 | 160.92 | 160.92 | 1,936,825 |
| 05 Dec 2023 | 156.80 | 159.70 | 155.70 | 158.74 | 158.74 | 1,587,962 |
| 04 Dec 2023 | 155.98 | 157.48 | 155.90 | 156.98 | 156.98 | 1,052,482 |
| 01 Dec 2023 | 154.28 | 156.52 | 154.10 | 156.00 | 156.00 | 1,479,952 |
| 30 Nov 2023 | 153.00 | 154.30 | 152.92 | 154.00 | 154.00 | 2,336,566 |
| 29 Nov 2023 | 150.82 | 153.54 | 150.82 | 152.88 | 152.88 | 1,242,786 |
| 28 Nov 2023 | 150.06 | 151.68 | 149.62 | 151.42 | 151.42 | 912,969 |
| 27 Nov 2023 | 150.00 | 150.88 | 149.52 | 150.24 | 150.24 | 881,056 |
| 24 Nov 2023 | 149.80 | 151.08 | 149.62 | 150.86 | 150.86 | 1,081,541 |
| 23 Nov 2023 | 150.00 | 150.34 | 149.34 | 149.64 | 149.64 | 766,912 |
| 22 Nov 2023 | 147.76 | 150.10 | 147.70 | 149.66 | 149.66 | 1,361,009 |
| 21 Nov 2023 | 148.42 | 149.74 | 147.38 | 147.66 | 147.66 | 1,491,139 |
| 20 Nov 2023 | 149.00 | 149.00 | 146.72 | 147.64 | 147.64 | 1,438,680 |
| 17 Nov 2023 | 147.68 | 149.00 | 146.24 | 148.46 | 148.46 | 2,249,398 |
| 16 Nov 2023 | 147.00 | 148.22 | 144.78 | 146.82 | 146.82 | 3,277,537 |
| 15 Nov 2023 | 137.70 | 140.12 | 137.40 | 138.90 | 138.90 | 1,593,425 |
| 14 Nov 2023 | 133.36 | 136.98 | 132.64 | 136.56 | 136.56 | 1,599,539 |
| 13 Nov 2023 | 131.26 | 132.90 | 130.78 | 132.90 | 132.90 | 876,942 |
| 10 Nov 2023 | 132.18 | 132.26 | 130.30 | 130.80 | 130.80 | 1,008,072 |
| 09 Nov 2023 | 130.74 | 133.02 | 130.70 | 133.00 | 133.00 | 1,248,007 |
| 08 Nov 2023 | 127.96 | 130.60 | 127.54 | 129.92 | 129.92 | 1,417,312 |
| 07 Nov 2023 | 128.60 | 129.14 | 128.00 | 128.88 | 128.88 | 939,947 |
| 06 Nov 2023 | 128.98 | 129.96 | 128.62 | 128.98 | 128.98 | 908,392 |
| 03 Nov 2023 | 128.28 | 129.06 | 127.64 | 127.80 | 127.80 | 1,335,839 |
| 02 Nov 2023 | 127.38 | 129.34 | 126.54 | 127.64 | 127.64 | 1,504,438 |
| 01 Nov 2023 | 125.02 | 126.10 | 124.08 | 125.50 | 125.50 | 932,681 |
| 31 Oct 2023 | 124.06 | 125.28 | 123.12 | 124.96 | 124.96 | 1,080,670 |
| 30 Oct 2023 | 123.62 | 124.50 | 123.02 | 123.70 | 123.70 | 1,024,545 |
| 27 Oct 2023 | 121.68 | 122.76 | 120.74 | 122.42 | 122.42 | 1,589,625 |
| 26 Oct 2023 | 124.90 | 125.46 | 119.48 | 121.20 | 121.20 | 3,032,359 |
| 25 Oct 2023 | 127.50 | 128.66 | 126.26 | 126.96 | 126.96 | 1,566,727 |
| 24 Oct 2023 | 127.34 | 127.84 | 126.60 | 127.44 | 127.44 | 1,085,431 |
| 23 Oct 2023 | 127.60 | 128.32 | 126.62 | 127.70 | 127.70 | 1,238,021 |
| 20 Oct 2023 | 128.38 | 128.50 | 126.90 | 127.12 | 127.12 | 2,003,253 |
| 19 Oct 2023 | 128.96 | 130.40 | 128.64 | 129.86 | 129.86 | 997,148 |
| 18 Oct 2023 | 132.26 | 132.26 | 129.04 | 130.40 | 130.40 | 1,772,980 |
| 17 Oct 2023 | 133.60 | 134.98 | 132.54 | 133.96 | 133.96 | 866,079 |
| 16 Oct 2023 | 133.98 | 134.48 | 132.98 | 133.90 | 133.90 | 851,512 |
| 13 Oct 2023 | 136.70 | 136.82 | 133.48 | 133.48 | 133.48 | 1,311,077 |
| 12 Oct 2023 | 138.88 | 139.34 | 136.46 | 136.64 | 136.64 | 1,010,886 |
| 11 Oct 2023 | 136.76 | 138.46 | 136.36 | 138.24 | 138.24 | 1,258,359 |
| 10 Oct 2023 | 134.04 | 136.98 | 134.04 | 136.82 | 136.82 | 1,324,653 |
| 09 Oct 2023 | 133.66 | 134.10 | 131.92 | 132.72 | 132.72 | 837,448 |
| 06 Oct 2023 | 132.50 | 134.68 | 132.50 | 134.66 | 134.66 | - |
| 05 Oct 2023 | 132.50 | 133.30 | 131.62 | 132.26 | 132.26 | 1,130,369 |
| 04 Oct 2023 | 132.40 | 134.80 | 131.80 | 133.54 | 133.54 | 1,209,107 |
| 03 Oct 2023 | 133.46 | 134.74 | 132.98 | 133.10 | 133.10 | 1,119,396 |
| 02 Oct 2023 | 136.50 | 136.94 | 133.68 | 134.44 | 134.44 | 1,035,118 |
| 29 Sept 2023 | 136.04 | 137.72 | 135.66 | 135.66 | 135.66 | 1,569,182 |
| 28 Sept 2023 | 134.54 | 135.58 | 133.10 | 135.58 | 135.58 | 1,225,583 |
| 27 Sept 2023 | 129.82 | 135.32 | 129.66 | 134.20 | 134.20 | 2,046,396 |
| 26 Sept 2023 | 131.16 | 131.86 | 129.86 | 129.92 | 129.92 | 1,255,382 |
| 25 Sept 2023 | 133.00 | 133.94 | 131.26 | 132.48 | 132.48 | 1,186,673 |
| 22 Sept 2023 | 133.00 | 134.38 | 132.62 | 133.24 | 133.24 | 1,440,069 |
| 21 Sept 2023 | 134.68 | 135.44 | 133.34 | 133.68 | 133.68 | 1,457,225 |
| 20 Sept 2023 | 134.38 | 136.92 | 134.38 | 136.20 | 136.20 | 936,370 |
| 19 Sept 2023 | 136.76 | 136.82 | 134.16 | 134.54 | 134.54 | 908,349 |
| 18 Sept 2023 | 137.80 | 138.50 | 136.86 | 137.18 | 137.18 | 806,069 |
| 15 Sept 2023 | 138.58 | 139.98 | 138.02 | 138.10 | 138.10 | 5,325,642 |
| 14 Sept 2023 | 134.50 | 136.74 | 134.18 | 136.38 | 136.38 | 1,573,747 |
| 13 Sept 2023 | 134.98 | 135.48 | 133.78 | 134.14 | 134.14 | 1,260,274 |
| 12 Sept 2023 | 137.48 | 137.56 | 135.84 | 135.92 | 135.92 | 986,014 |
| 11 Sept 2023 | 135.68 | 137.28 | 135.16 | 136.98 | 136.98 | 1,203,026 |
| 08 Sept 2023 | 137.46 | 137.56 | 134.34 | 137.12 | 137.12 | 1,465,265 |
| 07 Sept 2023 | 136.18 | 138.12 | 135.92 | 136.46 | 136.46 | 1,216,437 |
| 06 Sept 2023 | 137.70 | 138.16 | 136.44 | 137.26 | 137.26 | 1,001,929 |
| 05 Sept 2023 | 137.16 | 138.60 | 136.76 | 137.96 | 137.96 | 909,669 |
| 04 Sept 2023 | 138.86 | 140.16 | 137.80 | 138.14 | 138.14 | 678,173 |
| 01 Sept 2023 | 138.90 | 139.50 | 137.50 | 137.50 | 137.50 | 1,276,350 |
| 31 Aug 2023 | 138.58 | 139.96 | 138.16 | 138.88 | 138.88 | 1,660,331 |
| 30 Aug 2023 | 140.00 | 140.50 | 138.24 | 138.30 | 138.30 | 1,257,023 |
| 29 Aug 2023 | 138.46 | 140.26 | 138.00 | 140.08 | 140.08 | 1,235,851 |
| 28 Aug 2023 | 138.02 | 138.54 | 136.60 | 138.00 | 138.00 | 858,925 |
| 25 Aug 2023 | 135.18 | 138.00 | 135.14 | 136.40 | 136.40 | 1,010,282 |
| 24 Aug 2023 | 138.80 | 139.24 | 135.60 | 135.60 | 135.60 | 1,089,743 |
| 23 Aug 2023 | 137.74 | 137.88 | 136.38 | 137.00 | 137.00 | 942,142 |
| 22 Aug 2023 | 136.00 | 137.22 | 135.64 | 136.90 | 136.90 | 1,097,317 |
| 21 Aug 2023 | 134.50 | 135.50 | 134.50 | 134.92 | 134.92 | 989,605 |
| 18 Aug 2023 | 134.50 | 135.02 | 133.50 | 134.40 | 134.40 | 1,488,881 |
| 17 Aug 2023 | 137.42 | 137.82 | 135.62 | 135.82 | 135.82 | 1,082,088 |
| 16 Aug 2023 | 137.10 | 138.12 | 136.74 | 138.12 | 138.12 | 848,423 |
| 15 Aug 2023 | 138.00 | 140.04 | 137.26 | 137.66 | 137.66 | 1,122,321 |
| 14 Aug 2023 | 137.50 | 139.30 | 137.30 | 138.72 | 138.72 | 1,189,013 |
| 11 Aug 2023 | 138.74 | 139.00 | 137.24 | 137.42 | 137.42 | 1,650,124 |
| 10 Aug 2023 | 140.20 | 143.16 | 135.72 | 139.46 | 139.46 | 4,133,360 |
| 09 Aug 2023 | 147.40 | 148.66 | 145.98 | 146.48 | 146.48 | 912,151 |
| 08 Aug 2023 | 147.26 | 147.80 | 145.16 | 145.68 | 145.68 | 1,157,200 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 147.16 | 148.94 | 145.96 | 148.84 | 148.84 | 990,973 |
| 03 Aug 2023 | 146.02 | 148.18 | 145.58 | 146.26 | 146.26 | 1,060,970 |
| 02 Aug 2023 | 147.68 | 148.56 | 146.02 | 147.82 | 147.82 | 1,703,933 |
| 01 Aug 2023 | 155.74 | 155.74 | 150.30 | 150.46 | 150.46 | 1,978,397 |
| 31 Jul 2023 | 153.82 | 156.32 | 152.94 | 154.98 | 154.98 | 1,227,683 |
| 28 Jul 2023 | 154.76 | 155.20 | 152.66 | 154.28 | 154.28 | 1,377,245 |
| 27 Jul 2023 | 150.98 | 155.96 | 150.40 | 155.68 | 155.68 | 1,480,774 |
| 26 Jul 2023 | 151.50 | 151.96 | 149.20 | 150.88 | 150.88 | 1,045,831 |
| 25 Jul 2023 | 151.08 | 151.80 | 149.92 | 151.80 | 151.80 | 644,680 |
| 24 Jul 2023 | 151.00 | 151.52 | 149.80 | 151.10 | 151.10 | 761,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.