Singapore markets close in 38 minutes
Straits Times Index
3,325.29 -0.99 (-0.03%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.37 +20.47 (+0.11%) FTSE 100
8,297.56 +49.77 (+0.60%) Bitcoin USD
61,442.30 +627.39 (+1.03%) CMC Crypto 200
1,280.53 -3.25 (-0.25%)
Siemens AG (SIE.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 155 |
| 25 Jun 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
| 24 Jun 2024 | 167.92 | 170.46 | 167.92 | 170.46 | 170.46 | 155 |
| 21 Jun 2024 | 170.76 | 170.76 | 167.68 | 167.68 | 167.68 | 210 |
| 20 Jun 2024 | 168.68 | 170.80 | 168.68 | 169.58 | 169.58 | 583 |
| 19 Jun 2024 | 168.04 | 168.60 | 168.04 | 168.60 | 168.60 | 119 |
| 18 Jun 2024 | 170.12 | 170.12 | 167.46 | 168.44 | 168.44 | 609 |
| 17 Jun 2024 | 165.62 | 168.24 | 165.62 | 168.24 | 168.24 | 169 |
| 14 Jun 2024 | 171.46 | 172.32 | 165.86 | 166.04 | 166.04 | 1,523 |
| 13 Jun 2024 | 176.90 | 176.90 | 171.50 | 171.50 | 171.50 | 253 |
| 12 Jun 2024 | 172.60 | 177.94 | 172.60 | 177.88 | 177.88 | 256 |
| 11 Jun 2024 | 174.26 | 174.98 | 172.98 | 172.98 | 172.98 | 125 |
| 10 Jun 2024 | 174.10 | 174.10 | 172.26 | 172.26 | 172.26 | 86 |
| 07 Jun 2024 | 175.28 | 175.28 | 172.80 | 174.18 | 174.18 | 809 |
| 06 Jun 2024 | 178.36 | 178.36 | 175.48 | 175.48 | 175.48 | 100 |
| 05 Jun 2024 | 175.34 | 177.12 | 175.32 | 177.12 | 177.12 | 232 |
| 04 Jun 2024 | 177.16 | 177.90 | 174.20 | 174.20 | 174.20 | 500 |
| 03 Jun 2024 | 177.54 | 178.94 | 177.50 | 178.94 | 178.94 | 370 |
| 31 May 2024 | 176.52 | 176.60 | 176.52 | 176.54 | 176.54 | 183 |
| 30 May 2024 | 174.78 | 176.34 | 174.78 | 176.28 | 176.28 | 468 |
| 29 May 2024 | 176.40 | 177.16 | 176.40 | 177.16 | 177.16 | 196 |
| 28 May 2024 | 178.56 | 181.00 | 178.56 | 180.12 | 180.12 | 35 |
| 27 May 2024 | 176.58 | 179.02 | 176.58 | 179.02 | 179.02 | 163 |
| 24 May 2024 | 175.50 | 177.40 | 175.50 | 177.40 | 177.40 | 106 |
| 23 May 2024 | 173.58 | 175.16 | 173.58 | 175.16 | 175.16 | 20 |
| 22 May 2024 | 173.36 | 175.16 | 173.36 | 174.78 | 174.78 | 208 |
| 21 May 2024 | 172.44 | 173.80 | 172.44 | 173.80 | 173.80 | 75 |
| 20 May 2024 | 173.44 | 173.44 | 172.64 | 172.64 | 172.64 | 15 |
| 17 May 2024 | 174.46 | 174.52 | 170.64 | 173.00 | 173.00 | 1,409 |
| 16 May 2024 | 179.96 | 179.96 | 175.90 | 175.90 | 175.90 | 790 |
| 15 May 2024 | 185.02 | 187.02 | 185.02 | 186.58 | 186.58 | 580 |
| 14 May 2024 | 187.20 | 187.80 | 185.96 | 186.16 | 186.16 | 183 |
| 13 May 2024 | 187.68 | 188.50 | 187.68 | 188.24 | 188.24 | 953 |
| 10 May 2024 | 183.86 | 187.52 | 183.86 | 187.52 | 187.52 | 10 |
| 09 May 2024 | 180.70 | 184.00 | 180.70 | 184.00 | 184.00 | 68 |
| 08 May 2024 | 179.46 | 181.38 | 179.46 | 181.38 | 181.38 | 207 |
| 07 May 2024 | 178.08 | 180.56 | 176.64 | 180.56 | 180.56 | 429 |
| 06 May 2024 | 177.22 | 178.96 | 177.22 | 178.96 | 178.96 | 240 |
| 03 May 2024 | 175.54 | 178.38 | 175.54 | 176.86 | 176.86 | 1,232 |
| 02 May 2024 | 175.42 | 175.42 | 174.76 | 174.76 | 174.76 | 956 |
| 30 Apr 2024 | 177.32 | 178.18 | 177.32 | 177.38 | 177.38 | 275 |
| 29 Apr 2024 | 177.62 | 178.56 | 177.62 | 177.64 | 177.64 | 322 |
| 26 Apr 2024 | 174.26 | 178.00 | 174.26 | 178.00 | 178.00 | 22 |
| 25 Apr 2024 | 173.72 | 174.90 | 172.78 | 173.28 | 173.28 | 290 |
| 24 Apr 2024 | 175.24 | 176.26 | 175.22 | 176.26 | 176.26 | 644 |
| 23 Apr 2024 | 174.60 | 175.32 | 174.04 | 174.96 | 174.96 | 98 |
| 22 Apr 2024 | 173.38 | 174.68 | 173.38 | 174.68 | 174.68 | 49 |
| 19 Apr 2024 | 172.86 | 173.92 | 171.98 | 173.00 | 173.00 | 775 |
| 18 Apr 2024 | 174.36 | 177.04 | 174.36 | 175.42 | 175.42 | 196 |
| 17 Apr 2024 | 172.24 | 174.22 | 172.24 | 174.22 | 174.22 | 242 |
| 16 Apr 2024 | 173.68 | 173.92 | 171.96 | 172.76 | 172.76 | 1,031 |
| 15 Apr 2024 | 173.86 | 178.20 | 173.86 | 176.18 | 176.18 | 785 |
| 12 Apr 2024 | 174.30 | 175.78 | 173.16 | 173.88 | 173.88 | 1,211 |
| 11 Apr 2024 | 173.64 | 174.00 | 172.20 | 172.20 | 172.20 | 657 |
| 10 Apr 2024 | 174.16 | 177.54 | 174.04 | 174.04 | 174.04 | 906 |
| 09 Apr 2024 | 173.34 | 175.22 | 172.72 | 172.72 | 172.72 | 55 |
| 08 Apr 2024 | 172.60 | 173.70 | 172.38 | 173.70 | 173.70 | 992 |
| 05 Apr 2024 | 173.20 | 173.20 | 171.30 | 171.36 | 171.36 | 1,280 |
| 04 Apr 2024 | 175.56 | 176.30 | 175.56 | 176.30 | 176.30 | 1,648 |
| 03 Apr 2024 | 175.00 | 176.02 | 175.00 | 175.94 | 175.94 | 386 |
| 02 Apr 2024 | 176.40 | 177.02 | 175.24 | 175.42 | 175.42 | 503 |
| 28 Mar 2024 | 176.58 | 177.84 | 176.24 | 176.24 | 176.24 | 443 |
| 27 Mar 2024 | 174.54 | 176.60 | 174.54 | 176.54 | 176.54 | 337 |
| 26 Mar 2024 | 174.00 | 175.72 | 174.00 | 175.72 | 175.72 | 385 |
| 25 Mar 2024 | 175.26 | 175.26 | 173.66 | 174.00 | 174.00 | 1,240 |
| 22 Mar 2024 | 174.24 | 175.12 | 173.34 | 174.72 | 174.72 | 602 |
| 21 Mar 2024 | 177.20 | 177.20 | 173.96 | 173.96 | 173.96 | 135 |
| 20 Mar 2024 | 173.10 | 176.70 | 173.00 | 176.38 | 176.38 | 253 |
| 19 Mar 2024 | 183.50 | 184.12 | 172.68 | 173.48 | 173.48 | 399 |
| 18 Mar 2024 | 184.60 | 185.48 | 182.80 | 182.80 | 182.80 | 883 |
| 15 Mar 2024 | 182.78 | 185.72 | 182.78 | 185.36 | 185.36 | 744 |
| 14 Mar 2024 | 183.20 | 184.54 | 182.94 | 182.94 | 182.94 | 2,419 |
| 13 Mar 2024 | 182.38 | 184.26 | 182.24 | 184.04 | 184.04 | 1,387 |
| 12 Mar 2024 | 180.88 | 182.78 | 179.92 | 181.66 | 181.66 | 720 |
| 11 Mar 2024 | 179.88 | 180.34 | 178.78 | 180.34 | 180.34 | 5,381 |
| 08 Mar 2024 | 181.70 | 182.04 | 181.10 | 182.04 | 182.04 | 111 |
| 07 Mar 2024 | 178.66 | 180.04 | 178.66 | 180.04 | 180.04 | 34 |
| 06 Mar 2024 | 178.70 | 179.98 | 178.12 | 179.98 | 179.98 | 1,267 |
| 05 Mar 2024 | 177.82 | 180.30 | 177.82 | 178.02 | 178.02 | 1,424 |
| 04 Mar 2024 | 180.00 | 181.90 | 178.50 | 178.50 | 178.50 | 413 |
| 01 Mar 2024 | 182.70 | 184.54 | 180.60 | 180.60 | 180.60 | 2,011 |
| 29 Feb 2024 | 179.98 | 183.12 | 179.98 | 182.40 | 182.40 | 563 |
| 28 Feb 2024 | 176.18 | 179.82 | 176.18 | 179.00 | 179.00 | 1,589 |
| 27 Feb 2024 | 174.12 | 176.76 | 174.12 | 175.70 | 175.70 | 1,490 |
| 26 Feb 2024 | 173.76 | 174.86 | 173.76 | 174.78 | 174.78 | 426 |
| 23 Feb 2024 | 171.94 | 175.22 | 171.94 | 174.90 | 174.90 | 1,966 |
| 22 Feb 2024 | 169.60 | 172.54 | 169.60 | 171.42 | 171.42 | 1,425 |
| 21 Feb 2024 | 168.24 | 170.04 | 168.24 | 169.30 | 169.30 | 973 |
| 20 Feb 2024 | 168.46 | 169.00 | 168.24 | 168.24 | 168.24 | 175 |
| 19 Feb 2024 | 168.40 | 169.08 | 167.94 | 169.08 | 169.08 | 1,655 |
| 16 Feb 2024 | 167.50 | 168.98 | 167.50 | 168.98 | 168.98 | 20 |
| 15 Feb 2024 | 166.64 | 167.76 | 166.36 | 166.68 | 166.68 | 459 |
| 14 Feb 2024 | 162.68 | 165.00 | 162.60 | 164.48 | 164.48 | 519 |
| 13 Feb 2024 | 164.50 | 164.52 | 162.36 | 162.36 | 162.36 | 1,006 |
| 12 Feb 2024 | 165.76 | 166.02 | 165.44 | 165.44 | 165.44 | 328 |
| 09 Feb 2024 | 165.52 | 166.52 | 164.72 | 164.72 | 164.72 | 739 |
| 09 Feb 2024 | 4.7 Dividend | |||||
| 08 Feb 2024 | 169.98 | 173.50 | 166.42 | 170.00 | 165.30 | 2,524 |
| 07 Feb 2024 | 167.46 | 169.02 | 166.68 | 168.30 | 163.65 | 1,948 |
| 06 Feb 2024 | 165.60 | 167.24 | 163.94 | 167.24 | 162.62 | 1,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.