Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,050.00 +132.77 (+0.49%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Siemens Aktiengesellschaft (SIE.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 21 Jul 2023 | 151.00 | 151.96 | 150.36 | 151.60 | 151.60 | 1,234,554 |
| 20 Jul 2023 | 148.00 | 151.40 | 146.90 | 151.40 | 151.40 | 1,135,077 |
| 19 Jul 2023 | 151.00 | 151.16 | 148.36 | 148.46 | 148.46 | 938,058 |
| 18 Jul 2023 | 149.70 | 150.20 | 148.72 | 150.20 | 150.20 | 701,015 |
| 17 Jul 2023 | 149.74 | 150.48 | 148.46 | 149.92 | 149.92 | 648,203 |
| 14 Jul 2023 | 150.50 | 151.14 | 149.96 | 150.60 | 150.60 | 1,111,371 |
| 13 Jul 2023 | 149.40 | 150.72 | 147.52 | 150.50 | 150.50 | 1,335,566 |
| 12 Jul 2023 | 147.24 | 149.78 | 146.04 | 149.26 | 149.26 | 1,497,509 |
| 11 Jul 2023 | 145.46 | 146.26 | 144.04 | 145.98 | 145.98 | 1,130,790 |
| 10 Jul 2023 | 141.90 | 144.38 | 141.46 | 144.38 | 144.38 | 1,036,665 |
| 07 Jul 2023 | 142.10 | 143.72 | 141.72 | 142.62 | 142.62 | 1,251,523 |
| 06 Jul 2023 | 144.82 | 145.52 | 142.08 | 142.22 | 142.22 | 1,424,185 |
| 05 Jul 2023 | 146.00 | 147.24 | 145.26 | 145.84 | 145.84 | 1,156,017 |
| 04 Jul 2023 | 149.10 | 149.44 | 146.78 | 147.00 | 147.00 | 853,741 |
| 03 Jul 2023 | 152.80 | 152.86 | 148.02 | 148.78 | 148.78 | 1,499,077 |
| 30 Jun 2023 | 151.74 | 153.34 | 149.88 | 152.54 | 152.54 | 2,318,768 |
| 29 Jun 2023 | 151.46 | 152.84 | 149.72 | 150.58 | 150.58 | 2,239,915 |
| 28 Jun 2023 | 158.94 | 159.64 | 150.40 | 152.72 | 152.72 | 2,094,689 |
| 27 Jun 2023 | 156.40 | 158.04 | 155.98 | 157.56 | 157.56 | 1,065,494 |
| 26 Jun 2023 | 157.40 | 157.70 | 155.32 | 155.48 | 155.48 | 1,312,767 |
| 23 Jun 2023 | 157.00 | 158.06 | 154.10 | 156.98 | 156.98 | 2,449,388 |
| 22 Jun 2023 | 158.00 | 160.52 | 157.48 | 160.52 | 160.52 | 953,429 |
| 21 Jun 2023 | 161.72 | 162.80 | 159.76 | 160.38 | 160.38 | 1,022,977 |
| 20 Jun 2023 | 162.94 | 162.96 | 161.50 | 161.52 | 161.52 | 1,332,909 |
| 19 Jun 2023 | 164.04 | 164.44 | 162.72 | 163.30 | 163.30 | 1,031,740 |
| 16 Jun 2023 | 165.96 | 167.00 | 163.78 | 163.78 | 163.78 | 7,998,455 |
| 15 Jun 2023 | 164.74 | 166.26 | 163.90 | 165.78 | 165.78 | 1,356,253 |
| 14 Jun 2023 | 163.62 | 165.50 | 163.58 | 164.34 | 164.34 | 1,353,507 |
| 13 Jun 2023 | 161.60 | 164.46 | 161.56 | 164.46 | 164.46 | 1,735,419 |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 158.76 | 158.80 | 157.66 | 158.14 | 158.14 | 785,891 |
| 08 Jun 2023 | 158.50 | 159.36 | 157.64 | 158.76 | 158.76 | 846,630 |
| 07 Jun 2023 | 158.68 | 159.22 | 156.54 | 158.46 | 158.46 | 935,681 |
| 06 Jun 2023 | 157.86 | 158.76 | 157.72 | 158.36 | 158.36 | 615,452 |
| 05 Jun 2023 | 159.48 | 159.66 | 157.28 | 158.52 | 158.52 | 804,600 |
| 02 Jun 2023 | 158.00 | 159.50 | 155.76 | 159.28 | 159.28 | 1,134,390 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 153.90 | 156.20 | 152.26 | 153.34 | 153.34 | 3,126,518 |
| 30 May 2023 | 155.94 | 158.78 | 155.16 | 156.66 | 156.66 | 1,046,604 |
| 29 May 2023 | 157.52 | 157.86 | 155.54 | 156.00 | 156.00 | 390,163 |
| 26 May 2023 | 154.48 | 157.00 | 153.12 | 156.68 | 156.68 | 1,024,963 |
| 25 May 2023 | 153.00 | 155.16 | 150.90 | 153.64 | 153.64 | 920,997 |
| 24 May 2023 | 153.50 | 154.00 | 150.82 | 152.26 | 152.26 | 1,457,352 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 158.96 | 158.98 | 157.56 | 157.92 | 157.92 | 993,807 |
| 19 May 2023 | 158.00 | 161.02 | 157.30 | 159.78 | 159.78 | 2,239,570 |
| 18 May 2023 | 153.88 | 157.96 | 153.52 | 157.74 | 157.74 | 1,197,827 |
| 17 May 2023 | 153.00 | 154.14 | 150.80 | 153.42 | 153.42 | 2,032,231 |
| 16 May 2023 | 149.78 | 151.12 | 149.18 | 149.60 | 149.60 | 1,227,503 |
| 15 May 2023 | 149.88 | 151.64 | 149.82 | 150.62 | 150.62 | 888,362 |
| *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.
