Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,384.94 -31.51 (-0.37%) Bitcoin USD
69,959.72 -1,018.80 (-1.44%) CMC Crypto 200
1,499.84 -26.58 (-1.74%)
Siemens Aktiengesellschaft (SIED.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 08:55AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 174.14 | 175.89 | 174.14 | 175.89 | 175.89 | 186 |
| 21 May 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | - |
| 20 May 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 66 |
| 17 May 2024 | 171.98 | 174.17 | 171.16 | 174.17 | 174.17 | 237 |
| 16 May 2024 | 177.97 | 178.77 | 175.20 | 175.25 | 175.25 | 1,824 |
| 15 May 2024 | 186.63 | 187.41 | 186.50 | 187.41 | 187.41 | 531 |
| 14 May 2024 | 185.50 | 185.61 | 185.49 | 185.61 | 185.61 | 158 |
| 13 May 2024 | 188.26 | 188.26 | 188.06 | 188.07 | 188.07 | 241 |
| 10 May 2024 | 188.30 | 188.30 | 188.16 | 188.16 | 188.16 | 2 |
| 09 May 2024 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | - |
| 08 May 2024 | 182.05 | 182.05 | 181.47 | 181.47 | 181.47 | 100 |
| 07 May 2024 | 179.27 | 180.08 | 173.62 | 175.06 | 175.06 | 645 |
| 03 May 2024 | 175.45 | 177.14 | 175.45 | 177.14 | 177.14 | 171 |
| 02 May 2024 | 175.22 | 176.04 | 174.12 | 175.19 | 175.19 | 2,968 |
| 01 May 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
| 30 Apr 2024 | 177.56 | 178.06 | 175.85 | 175.85 | 175.85 | 1,119 |
| 29 Apr 2024 | 178.51 | 178.62 | 177.53 | 177.63 | 177.63 | 2,231 |
| 26 Apr 2024 | 175.22 | 177.84 | 175.22 | 177.55 | 177.55 | 786 |
| 25 Apr 2024 | 174.47 | 174.47 | 172.13 | 173.76 | 173.76 | 494 |
| 24 Apr 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
| 23 Apr 2024 | 174.17 | 175.47 | 174.10 | 175.45 | 175.45 | 400 |
| 22 Apr 2024 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 87 |
| 19 Apr 2024 | 172.38 | 173.08 | 172.18 | 173.08 | 173.08 | 5,123 |
| 18 Apr 2024 | 176.51 | 176.51 | 174.37 | 175.90 | 175.90 | 1,335 |
| 17 Apr 2024 | 173.00 | 173.32 | 172.95 | 173.30 | 173.30 | 640 |
| 16 Apr 2024 | 172.01 | 174.18 | 172.01 | 172.99 | 172.99 | 1,328 |
| 15 Apr 2024 | 177.82 | 178.52 | 175.55 | 175.55 | 175.55 | 576 |
| 12 Apr 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | 63 |
| 11 Apr 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | 64 |
| 10 Apr 2024 | 173.13 | 174.98 | 173.13 | 174.33 | 174.33 | 261 |
| 09 Apr 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 70 |
| 08 Apr 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | 63 |
| 05 Apr 2024 | 172.71 | 172.71 | 171.22 | 171.42 | 171.42 | 447 |
| 04 Apr 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | 63 |
| 03 Apr 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | - |
| 02 Apr 2024 | 177.60 | 177.60 | 175.39 | 175.39 | 175.39 | 429 |
| 28 Mar 2024 | 176.86 | 176.95 | 176.86 | 176.93 | 176.93 | 176 |
| 27 Mar 2024 | 175.73 | 176.86 | 175.73 | 176.86 | 176.86 | 278 |
| 26 Mar 2024 | 174.08 | 175.50 | 174.08 | 175.50 | 175.50 | 157 |
| 25 Mar 2024 | 173.72 | 174.89 | 173.65 | 174.89 | 174.89 | 845 |
| 22 Mar 2024 | 173.56 | 173.92 | 172.90 | 173.92 | 173.92 | 434 |
| 21 Mar 2024 | 176.42 | 176.59 | 173.70 | 174.92 | 174.92 | 1,169 |
| 20 Mar 2024 | 173.07 | 175.31 | 173.07 | 175.31 | 175.31 | 374 |
| 19 Mar 2024 | 183.28 | 183.71 | 171.38 | 173.39 | 173.39 | 3,116 |
| 18 Mar 2024 | 184.43 | 184.43 | 183.61 | 183.79 | 183.79 | 527 |
| 15 Mar 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 185.37 | 1 |
| 14 Mar 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | 18 |
| 13 Mar 2024 | 183.16 | 184.10 | 182.62 | 184.10 | 184.10 | 121 |
| 12 Mar 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
| 11 Mar 2024 | 179.22 | 180.32 | 178.36 | 180.32 | 180.32 | 427 |
| 08 Mar 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 50 |
| 07 Mar 2024 | 178.75 | 181.99 | 178.64 | 181.81 | 181.81 | 1,276 |
| 06 Mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 05 Mar 2024 | 179.56 | 180.29 | 178.57 | 178.75 | 178.75 | 466 |
| 04 Mar 2024 | 181.58 | 181.79 | 181.38 | 181.79 | 181.79 | 176 |
| 01 Mar 2024 | 184.62 | 184.62 | 183.47 | 183.61 | 183.61 | 174 |
| 29 Feb 2024 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | - |
| 28 Feb 2024 | 176.54 | 179.87 | 176.54 | 179.57 | 179.57 | 2,639 |
| 27 Feb 2024 | 174.94 | 176.60 | 174.94 | 176.60 | 176.60 | 937 |
| 26 Feb 2024 | 174.12 | 175.09 | 174.09 | 174.69 | 174.69 | 1,273 |
| 23 Feb 2024 | 172.35 | 175.33 | 172.35 | 174.75 | 174.75 | 1,888 |
| 22 Feb 2024 | 172.14 | 172.63 | 170.62 | 172.15 | 172.15 | 816 |
| 21 Feb 2024 | 170.01 | 170.01 | 169.81 | 169.81 | 169.81 | 678 |
| 20 Feb 2024 | 168.75 | 169.09 | 168.15 | 169.09 | 169.09 | 1,271 |
| 19 Feb 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | 66 |
| 16 Feb 2024 | 168.93 | 169.06 | 168.78 | 168.86 | 168.86 | 262 |
| 15 Feb 2024 | 167.18 | 168.16 | 165.98 | 166.69 | 166.69 | 1,462 |
| 14 Feb 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 13 Feb 2024 | 163.82 | 163.82 | 162.43 | 163.50 | 163.50 | 796 |
| 12 Feb 2024 | 165.66 | 165.66 | 165.29 | 165.29 | 165.29 | 445 |
| 09 Feb 2024 | 166.06 | 166.06 | 165.07 | 165.07 | 165.07 | 342 |
| 09 Feb 2024 | 4.7 Dividend | |||||
| 08 Feb 2024 | 167.85 | 173.26 | 167.85 | 170.63 | 165.93 | 588 |
| 07 Feb 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 164.19 | 66 |
| 06 Feb 2024 | 164.40 | 164.40 | 163.90 | 163.90 | 159.39 | 230 |
| 05 Feb 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 161.10 | - |
| 02 Feb 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 161.10 | - |
| 01 Feb 2024 | 165.52 | 165.66 | 165.52 | 165.66 | 161.10 | 198 |
| 31 Jan 2024 | 168.93 | 168.93 | 166.47 | 166.47 | 161.88 | 980 |
| 30 Jan 2024 | 169.25 | 169.25 | 168.95 | 168.95 | 164.30 | 188 |
| 29 Jan 2024 | 166.74 | 167.26 | 166.74 | 167.14 | 162.54 | 259 |
| 26 Jan 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 161.95 | - |
| 25 Jan 2024 | 166.89 | 166.89 | 166.54 | 166.54 | 161.95 | 249 |
| 24 Jan 2024 | 164.87 | 165.53 | 164.66 | 165.53 | 160.97 | 1,405 |
| 23 Jan 2024 | 164.37 | 164.37 | 162.67 | 162.67 | 158.19 | 81 |
| 22 Jan 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 157.00 | - |
| 19 Jan 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 157.00 | 68 |
| 18 Jan 2024 | 158.68 | 159.81 | 158.68 | 159.74 | 155.34 | 237 |
| 17 Jan 2024 | 159.45 | 159.56 | 157.91 | 158.45 | 154.09 | 77 |
| 16 Jan 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 156.70 | 12 |
| 15 Jan 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 158.67 | - |
| 12 Jan 2024 | 162.88 | 163.16 | 162.50 | 163.16 | 158.67 | 856 |
| 11 Jan 2024 | 161.85 | 163.04 | 161.85 | 162.00 | 157.54 | 1,736 |
| 10 Jan 2024 | 160.03 | 160.37 | 160.03 | 160.37 | 155.95 | 136 |
| 09 Jan 2024 | 159.23 | 159.23 | 158.53 | 158.53 | 154.16 | 665 |
| 08 Jan 2024 | 160.50 | 160.95 | 160.35 | 160.35 | 155.93 | 435 |
| 05 Jan 2024 | 159.74 | 159.74 | 158.61 | 158.83 | 154.46 | 237 |
| 04 Jan 2024 | 163.08 | 163.08 | 162.62 | 162.62 | 158.14 | 335 |
| 03 Jan 2024 | 166.08 | 166.08 | 161.91 | 161.91 | 157.45 | 552 |
| 02 Jan 2024 | 169.34 | 170.83 | 166.44 | 168.39 | 163.75 | 1,725 |
| *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.