Singapore markets closed

Siemens AG (SIE.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
166.04-5.46 (-3.18%)
At close: 04:33PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024171.46172.32165.86166.04166.041,523
13 Jun 2024176.90176.90171.50171.50171.50253
12 Jun 2024172.60177.94172.60177.88177.88256
11 Jun 2024174.26174.98172.98172.98172.98125
10 Jun 2024174.10174.10172.26172.26172.2686
07 Jun 2024175.28175.28172.80174.18174.18809
06 Jun 2024178.36178.36175.48175.48175.48100
05 Jun 2024175.34177.12175.32177.12177.12232
04 Jun 2024177.16177.90174.20174.20174.20500
03 Jun 2024177.54178.94177.50178.94178.94370
31 May 2024176.52176.60176.52176.54176.54183
30 May 2024174.78176.34174.78176.28176.28468
29 May 2024176.40177.16176.40177.16177.16196
28 May 2024178.56181.00178.56180.12180.1235
27 May 2024176.58179.02176.58179.02179.02163
24 May 2024175.50177.40175.50177.40177.40106
23 May 2024173.58175.16173.58175.16175.1620
22 May 2024173.36175.16173.36174.78174.78208
21 May 2024172.44173.80172.44173.80173.8075
20 May 2024173.44173.44172.64172.64172.6415
17 May 2024174.46174.52170.64173.00173.001,409
16 May 2024179.96179.96175.90175.90175.90790
15 May 2024185.02187.02185.02186.58186.58580
14 May 2024187.20187.80185.96186.16186.16183
13 May 2024187.68188.50187.68188.24188.24953
10 May 2024183.86187.52183.86187.52187.5210
09 May 2024180.70184.00180.70184.00184.0068
08 May 2024179.46181.38179.46181.38181.38207
07 May 2024178.08180.56176.64180.56180.56429
06 May 2024177.22178.96177.22178.96178.96240
03 May 2024175.54178.38175.54176.86176.861,232
02 May 2024175.42175.42174.76174.76174.76956
30 Apr 2024177.32178.18177.32177.38177.38275
29 Apr 2024177.62178.56177.62177.64177.64322
26 Apr 2024174.26178.00174.26178.00178.0022
25 Apr 2024173.72174.90172.78173.28173.28290
24 Apr 2024175.24176.26175.22176.26176.26644
23 Apr 2024174.60175.32174.04174.96174.9698
22 Apr 2024173.38174.68173.38174.68174.6849
19 Apr 2024172.86173.92171.98173.00173.00775
18 Apr 2024174.36177.04174.36175.42175.42196
17 Apr 2024172.24174.22172.24174.22174.22242
16 Apr 2024173.68173.92171.96172.76172.761,031
15 Apr 2024173.86178.20173.86176.18176.18785
12 Apr 2024174.30175.78173.16173.88173.881,211
11 Apr 2024173.64174.00172.20172.20172.20657
10 Apr 2024174.16177.54174.04174.04174.04906
09 Apr 2024173.34175.22172.72172.72172.7255
08 Apr 2024172.60173.70172.38173.70173.70992
05 Apr 2024173.20173.20171.30171.36171.361,280
04 Apr 2024175.56176.30175.56176.30176.301,648
03 Apr 2024175.00176.02175.00175.94175.94386
02 Apr 2024176.40177.02175.24175.42175.42503
28 Mar 2024176.58177.84176.24176.24176.24443
27 Mar 2024174.54176.60174.54176.54176.54337
26 Mar 2024174.00175.72174.00175.72175.72385
25 Mar 2024175.26175.26173.66174.00174.001,240
22 Mar 2024174.24175.12173.34174.72174.72602
21 Mar 2024177.20177.20173.96173.96173.96135
20 Mar 2024173.10176.70173.00176.38176.38253
19 Mar 2024183.50184.12172.68173.48173.48399
18 Mar 2024184.60185.48182.80182.80182.80883
15 Mar 2024182.78185.72182.78185.36185.36744
14 Mar 2024183.20184.54182.94182.94182.942,419
13 Mar 2024182.38184.26182.24184.04184.041,387
12 Mar 2024180.88182.78179.92181.66181.66720
11 Mar 2024179.88180.34178.78180.34180.345,381
08 Mar 2024181.70182.04181.10182.04182.04111
07 Mar 2024178.66180.04178.66180.04180.0434
06 Mar 2024178.70179.98178.12179.98179.981,267
05 Mar 2024177.82180.30177.82178.02178.021,424
04 Mar 2024180.00181.90178.50178.50178.50413
01 Mar 2024182.70184.54180.60180.60180.602,011
29 Feb 2024179.98183.12179.98182.40182.40563
28 Feb 2024176.18179.82176.18179.00179.001,589
27 Feb 2024174.12176.76174.12175.70175.701,490
26 Feb 2024173.76174.86173.76174.78174.78426
23 Feb 2024171.94175.22171.94174.90174.901,966
22 Feb 2024169.60172.54169.60171.42171.421,425
21 Feb 2024168.24170.04168.24169.30169.30973
20 Feb 2024168.46169.00168.24168.24168.24175
19 Feb 2024168.40169.08167.94169.08169.081,655
16 Feb 2024167.50168.98167.50168.98168.9820
15 Feb 2024166.64167.76166.36166.68166.68459
14 Feb 2024162.68165.00162.60164.48164.48519
13 Feb 2024164.50164.52162.36162.36162.361,006
12 Feb 2024165.76166.02165.44165.44165.44328
09 Feb 2024165.52166.52164.72164.72164.72739
09 Feb 20244.7 Dividend
08 Feb 2024169.98173.50166.42170.00165.302,524
07 Feb 2024167.46169.02166.68168.30163.651,948
06 Feb 2024165.60167.24163.94167.24162.621,083
05 Feb 2024166.30167.02164.58164.58160.031,058
02 Feb 2024168.00168.00166.52166.52161.9287
01 Feb 2024165.98166.54165.96166.54161.94645
31 Jan 2024169.12169.66168.58168.58163.92341
30 Jan 2024167.86169.44167.86169.44164.76277
29 Jan 2024167.22167.22166.64166.88162.27453
26 Jan 2024166.82168.20166.74167.68163.04888
25 Jan 2024166.84167.30165.80166.48161.88200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...