Singapore markets closed

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
174.08+0.44 (+0.25%)
As of 04:40PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024174.30175.98173.50174.08174.08499,655
21 May 2024172.88174.40172.48173.64173.641,250,600
20 May 2024172.42173.90171.40173.12173.12903,819
17 May 2024173.10174.40170.42172.56172.562,343,929
16 May 2024185.00187.20174.98175.00175.003,594,338
15 May 2024185.78187.90185.66187.70187.701,074,378
14 May 2024187.84187.84185.24185.24185.241,139,043
13 May 2024187.34188.88187.28187.98187.98848,832
10 May 2024184.70188.54184.50188.40188.401,724,099
09 May 2024181.58184.66181.58184.08184.08777,550
08 May 2024179.90183.72179.72181.58181.581,081,088
07 May 2024179.42180.78173.52180.14180.141,899,939
06 May 2024177.78179.84177.30179.36179.36757,550
03 May 2024176.00178.76174.92177.62177.62747,520
02 May 2024175.64176.24173.88175.20175.20874,099
30 Apr 2024178.18178.20175.74175.90175.901,159,600
29 Apr 2024178.28178.92177.24177.64177.64666,226
26 Apr 2024174.94178.06174.02177.62177.621,090,481
25 Apr 2024174.60175.06171.90173.70173.701,244,085
24 Apr 2024174.86176.70173.76174.64174.641,222,622
23 Apr 2024174.52175.68173.38175.34175.341,100,624
22 Apr 2024174.84175.86173.44174.02174.02887,529
19 Apr 2024172.92173.36171.82172.96172.961,654,861
18 Apr 2024175.50177.08174.32175.52175.521,201,705
17 Apr 2024172.98174.76172.30172.68172.68750,849
16 Apr 2024172.48174.26171.72173.08173.081,081,226
15 Apr 2024176.00178.66175.18175.90175.901,282,464
12 Apr 2024175.10176.10171.40172.66172.661,088,777
11 Apr 2024174.02174.54172.00173.58173.58884,539
10 Apr 2024174.46177.86172.72174.38174.381,157,693
09 Apr 2024173.56175.70173.10173.14173.14879,414
08 Apr 2024172.68174.26172.14174.26174.261,048,963
05 Apr 2024172.78174.16170.50172.36172.361,572,936
04 Apr 2024176.14176.58174.54176.14176.14743,311
03 Apr 2024175.52176.78175.30176.54176.54928,148
02 Apr 2024177.00177.76175.04175.60175.601,256,812
28 Mar 2024178.00178.00176.24176.96176.961,437,769
27 Mar 2024175.40177.08174.66176.92176.92998,733
26 Mar 2024173.98176.10173.58175.30175.301,172,069
25 Mar 2024175.12175.74173.48174.06174.06868,064
22 Mar 2024174.50175.82172.58175.40175.401,083,663
21 Mar 2024178.68179.10173.34174.84174.841,469,733
20 Mar 2024172.10177.56172.08175.76175.761,745,986
19 Mar 2024183.44184.26170.94173.04173.043,035,362
18 Mar 2024185.02186.38183.40183.62183.62874,394
15 Mar 2024184.18186.98183.52184.96184.964,083,371
14 Mar 2024184.06184.80183.00184.00184.001,182,858
13 Mar 2024182.54184.34182.08183.90183.90966,264
12 Mar 2024181.22182.94179.10182.74182.741,103,099
11 Mar 2024179.00180.62177.88180.62180.62944,461
08 Mar 2024181.74182.60181.22181.92181.92970,398
07 Mar 2024178.48182.18178.12181.54181.541,070,817
06 Mar 2024178.78180.00177.66180.00180.001,457,260
05 Mar 2024179.12180.52178.02178.54178.541,083,975
04 Mar 2024180.74182.18180.40181.08181.08787,622
01 Mar 2024184.50184.84180.66181.28181.281,342,647
29 Feb 2024180.90183.20180.76182.94182.942,563,666
28 Feb 2024176.16180.00175.72179.86179.861,510,378
27 Feb 2024174.96176.88174.50176.62176.621,113,339
26 Feb 2024174.52175.24173.90174.90174.901,043,062
23 Feb 2024171.96175.56171.46175.30175.301,836,700
22 Feb 2024170.98173.04169.74172.10172.101,553,676
21 Feb 2024168.58170.10168.58169.42169.421,078,745
20 Feb 2024168.74169.32168.00168.72168.72874,323
19 Feb 2024169.10169.80167.64169.58169.58910,529
16 Feb 2024167.72169.92167.50169.22169.221,764,903
15 Feb 2024165.70168.18165.70167.00167.001,345,994
14 Feb 2024163.18165.04162.40165.04165.04885,880
13 Feb 2024165.04165.04162.06163.68163.681,160,445
12 Feb 2024166.00166.58165.14165.14165.14814,537
09 Feb 2024166.10166.68164.60165.52165.521,784,577
09 Feb 20244.7 Dividend
08 Feb 2024164.00174.00163.90169.78165.082,644,604
07 Feb 2024167.54169.20165.76168.16163.501,440,276
06 Feb 2024166.60167.80163.30167.38162.751,244,538
05 Feb 2024165.62167.00164.08164.62160.06960,920
02 Feb 2024167.96167.96165.78166.66162.051,119,321
01 Feb 2024166.40167.18165.14166.56161.951,190,680
31 Jan 2024168.76170.48166.38166.68162.072,124,138
30 Jan 2024168.52169.50168.12169.32164.631,074,767
29 Jan 2024167.34167.62166.28167.34162.711,003,192
26 Jan 2024167.18168.38165.64167.86163.211,108,405
25 Jan 2024166.82167.56165.14167.20162.57968,833
24 Jan 2024162.70167.50162.70167.50162.861,409,738
23 Jan 2024163.88164.60162.04162.04157.55991,171
22 Jan 2024162.50163.40162.04163.40158.88915,404
19 Jan 2024161.60162.10159.88160.94156.481,106,912
18 Jan 2024159.48160.82158.34160.82156.371,109,187
17 Jan 2024158.56159.66157.78158.94154.541,266,568
16 Jan 2024160.52161.46160.12161.16156.701,038,842
15 Jan 2024163.62163.92161.72161.92157.44655,853
12 Jan 2024162.22163.52161.94163.12158.601,191,478
11 Jan 2024161.64163.10159.92160.66156.211,124,272
10 Jan 2024160.30161.00159.42160.78156.33975,033
09 Jan 2024160.82160.96158.46159.40154.991,280,311
08 Jan 2024160.18161.42159.90160.78156.33827,480
05 Jan 2024159.44160.62158.10160.50156.061,410,352
04 Jan 2024162.62163.46161.36162.42157.921,135,767
03 Jan 2024167.84167.84161.32162.32157.831,664,875
02 Jan 2024168.92171.06166.38167.88163.231,254,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...