XETRA - Delayed Quote • EUR
Siemens Aktiengesellschaft (SIE.DE)
At close: April 26 at 5:37 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 174.94 | 178.06 | 174.02 | 177.62 | 177.62 | 1,090,481 |
| Apr 25, 2024 | 174.60 | 175.06 | 171.90 | 173.70 | 173.70 | 1,244,085 |
| Apr 24, 2024 | 174.86 | 176.70 | 173.76 | 174.64 | 174.64 | 1,222,622 |
| Apr 23, 2024 | 174.52 | 175.68 | 173.38 | 175.34 | 175.34 | 1,100,624 |
| Apr 22, 2024 | 174.84 | 175.86 | 173.44 | 174.02 | 174.02 | 887,529 |
| Apr 19, 2024 | 172.92 | 173.36 | 171.82 | 172.96 | 172.96 | 1,654,861 |
| Apr 18, 2024 | 175.50 | 177.08 | 174.32 | 175.52 | 175.52 | 1,201,705 |
| Apr 17, 2024 | 172.98 | 174.76 | 172.30 | 172.68 | 172.68 | 750,849 |
| Apr 16, 2024 | 172.48 | 174.26 | 171.72 | 173.08 | 173.08 | 1,081,226 |
| Apr 15, 2024 | 176.00 | 178.66 | 175.18 | 175.90 | 175.90 | 1,282,464 |
| Apr 12, 2024 | 175.10 | 176.10 | 171.40 | 172.66 | 172.66 | 1,088,777 |
| Apr 11, 2024 | 174.02 | 174.54 | 172.00 | 173.58 | 173.58 | 884,539 |
| Apr 10, 2024 | 174.46 | 177.86 | 172.72 | 174.38 | 174.38 | 1,157,693 |
| Apr 9, 2024 | 173.56 | 175.70 | 173.10 | 173.14 | 173.14 | 879,414 |
| Apr 8, 2024 | 172.68 | 174.26 | 172.14 | 174.26 | 174.26 | 1,048,963 |
| Apr 5, 2024 | 172.78 | 174.16 | 170.50 | 172.36 | 172.36 | 1,572,936 |
| Apr 4, 2024 | 176.14 | 176.58 | 174.54 | 176.14 | 176.14 | 743,311 |
| Apr 3, 2024 | 175.52 | 176.78 | 175.30 | 176.54 | 176.54 | 928,148 |
| Apr 2, 2024 | 177.00 | 177.76 | 175.04 | 175.60 | 175.60 | 1,256,812 |
| Mar 28, 2024 | 178.00 | 178.00 | 176.24 | 176.96 | 176.96 | 1,437,769 |
| Mar 27, 2024 | 175.40 | 177.08 | 174.66 | 176.92 | 176.92 | 998,733 |
| Mar 26, 2024 | 173.98 | 176.10 | 173.58 | 175.30 | 175.30 | 1,172,069 |
| Mar 25, 2024 | 175.12 | 175.74 | 173.48 | 174.06 | 174.06 | 868,064 |
| Mar 22, 2024 | 174.50 | 175.82 | 172.58 | 175.40 | 175.40 | 1,083,663 |
| Mar 21, 2024 | 178.68 | 179.10 | 173.34 | 174.84 | 174.84 | 1,469,733 |
| Mar 20, 2024 | 172.10 | 177.56 | 172.08 | 175.76 | 175.76 | 1,745,986 |
| Mar 19, 2024 | 183.44 | 184.26 | 170.94 | 173.04 | 173.04 | 3,035,362 |
| Mar 18, 2024 | 185.02 | 186.38 | 183.40 | 183.62 | 183.62 | 874,394 |
| Mar 15, 2024 | 184.18 | 186.98 | 183.52 | 184.96 | 184.96 | 4,083,371 |
| Mar 14, 2024 | 184.06 | 184.80 | 183.00 | 184.00 | 184.00 | 1,182,858 |
| Mar 13, 2024 | 182.54 | 184.34 | 182.08 | 183.90 | 183.90 | 966,264 |
| Mar 12, 2024 | 181.22 | 182.94 | 179.10 | 182.74 | 182.74 | 1,103,099 |
| Mar 11, 2024 | 179.00 | 180.62 | 177.88 | 180.62 | 180.62 | 944,461 |
| Mar 8, 2024 | 181.74 | 182.60 | 181.22 | 181.92 | 181.92 | 970,398 |
| Mar 7, 2024 | 178.48 | 182.18 | 178.12 | 181.54 | 181.54 | 1,070,817 |
| Mar 6, 2024 | 178.78 | 180.00 | 177.66 | 180.00 | 180.00 | 1,457,260 |
| Mar 5, 2024 | 179.12 | 180.52 | 178.02 | 178.54 | 178.54 | 1,083,975 |
| Mar 4, 2024 | 180.74 | 182.18 | 180.40 | 181.08 | 181.08 | 787,622 |
| Mar 1, 2024 | 184.50 | 184.84 | 180.66 | 181.28 | 181.28 | 1,342,647 |
| Feb 29, 2024 | 180.90 | 183.20 | 180.76 | 182.94 | 182.94 | 2,563,666 |
| Feb 28, 2024 | 176.16 | 180.00 | 175.72 | 179.86 | 179.86 | 1,510,378 |
| Feb 27, 2024 | 174.96 | 176.88 | 174.50 | 176.62 | 176.62 | 1,113,339 |
| Feb 26, 2024 | 174.52 | 175.24 | 173.90 | 174.90 | 174.90 | 1,043,062 |
| Feb 23, 2024 | 171.96 | 175.56 | 171.46 | 175.30 | 175.30 | 1,836,700 |
| Feb 22, 2024 | 170.98 | 173.04 | 169.74 | 172.10 | 172.10 | 1,553,676 |
| Feb 21, 2024 | 168.58 | 170.10 | 168.58 | 169.42 | 169.42 | 1,078,745 |
| Feb 20, 2024 | 168.74 | 169.32 | 168.00 | 168.72 | 168.72 | 874,323 |
| Feb 19, 2024 | 169.10 | 169.80 | 167.64 | 169.58 | 169.58 | 910,529 |
| Feb 16, 2024 | 167.72 | 169.92 | 167.50 | 169.22 | 169.22 | 1,764,903 |
| Feb 15, 2024 | 165.70 | 168.18 | 165.70 | 167.00 | 167.00 | 1,345,994 |
| Feb 14, 2024 | 163.18 | 165.04 | 162.40 | 165.04 | 165.04 | 885,880 |
| Feb 13, 2024 | 165.04 | 165.04 | 162.06 | 163.68 | 163.68 | 1,160,445 |
| Feb 12, 2024 | 166.00 | 166.58 | 165.14 | 165.14 | 165.14 | 814,537 |
| Feb 9, 2024 | 4.70 Dividend | |||||
| Feb 9, 2024 | 166.10 | 166.68 | 164.60 | 165.52 | 165.52 | 1,784,577 |
| Feb 8, 2024 | 164.00 | 174.00 | 163.90 | 169.78 | 165.08 | 2,644,604 |
| Feb 7, 2024 | 167.54 | 169.20 | 165.76 | 168.16 | 163.50 | 1,440,276 |
| Feb 6, 2024 | 166.60 | 167.80 | 163.30 | 167.38 | 162.75 | 1,244,538 |
| Feb 5, 2024 | 165.62 | 167.00 | 164.08 | 164.62 | 160.06 | 960,920 |
| Feb 2, 2024 | 167.96 | 167.96 | 165.78 | 166.66 | 162.05 | 1,119,321 |
| Feb 1, 2024 | 166.40 | 167.18 | 165.14 | 166.56 | 161.95 | 1,190,680 |
| Jan 31, 2024 | 168.76 | 170.48 | 166.38 | 166.68 | 162.07 | 2,124,138 |
| Jan 30, 2024 | 168.52 | 169.50 | 168.12 | 169.32 | 164.63 | 1,074,767 |
| Jan 29, 2024 | 167.34 | 167.62 | 166.28 | 167.34 | 162.71 | 1,003,192 |
| Jan 26, 2024 | 167.18 | 168.38 | 165.64 | 167.86 | 163.21 | 1,108,405 |
| Jan 25, 2024 | 166.82 | 167.56 | 165.14 | 167.20 | 162.57 | 968,833 |
| Jan 24, 2024 | 162.70 | 167.50 | 162.70 | 167.50 | 162.86 | 1,409,738 |
| Jan 23, 2024 | 163.88 | 164.60 | 162.04 | 162.04 | 157.55 | 991,171 |
| Jan 22, 2024 | 162.50 | 163.40 | 162.04 | 163.40 | 158.88 | 915,404 |
| Jan 19, 2024 | 161.60 | 162.10 | 159.88 | 160.94 | 156.48 | 1,106,912 |
| Jan 18, 2024 | 159.48 | 160.82 | 158.34 | 160.82 | 156.37 | 1,109,187 |
| Jan 17, 2024 | 158.56 | 159.66 | 157.78 | 158.94 | 154.54 | 1,266,568 |
| Jan 16, 2024 | 160.52 | 161.46 | 160.12 | 161.16 | 156.70 | 1,038,842 |
| Jan 15, 2024 | 163.62 | 163.92 | 161.72 | 161.92 | 157.44 | 655,853 |
| Jan 12, 2024 | 162.22 | 163.52 | 161.94 | 163.12 | 158.60 | 1,191,478 |
| Jan 11, 2024 | 161.64 | 163.10 | 159.92 | 160.66 | 156.21 | 1,124,272 |
| Jan 10, 2024 | 160.30 | 161.00 | 159.42 | 160.78 | 156.33 | 975,033 |
| Jan 9, 2024 | 160.82 | 160.96 | 158.46 | 159.40 | 154.99 | 1,280,311 |
| Jan 8, 2024 | 160.18 | 161.42 | 159.90 | 160.78 | 156.33 | 827,480 |
| Jan 5, 2024 | 159.44 | 160.62 | 158.10 | 160.50 | 156.06 | 1,410,352 |
| Jan 4, 2024 | 162.62 | 163.46 | 161.36 | 162.42 | 157.92 | 1,135,767 |
| Jan 3, 2024 | 167.84 | 167.84 | 161.32 | 162.32 | 157.83 | 1,664,875 |
| Jan 2, 2024 | 168.92 | 171.06 | 166.38 | 167.88 | 163.23 | 1,254,579 |
| Dec 29, 2023 | 168.62 | 169.92 | 168.48 | 169.92 | 165.22 | 571,937 |
| Dec 28, 2023 | 169.26 | 169.44 | 168.34 | 168.48 | 163.82 | 633,466 |
| Dec 27, 2023 | 168.36 | 169.34 | 168.18 | 168.82 | 164.15 | 752,828 |
| Dec 22, 2023 | 167.82 | 168.62 | 167.42 | 168.08 | 163.43 | 981,828 |
| Dec 21, 2023 | 167.58 | 169.14 | 167.42 | 168.48 | 163.82 | 1,174,083 |
| Dec 20, 2023 | 168.50 | 169.70 | 167.68 | 169.14 | 164.46 | 1,394,945 |
| Dec 19, 2023 | 163.92 | 168.04 | 163.70 | 167.98 | 163.33 | 1,668,823 |
| Dec 18, 2023 | 165.52 | 166.66 | 163.32 | 163.40 | 158.88 | 1,368,852 |
| Dec 15, 2023 | 166.56 | 168.26 | 166.56 | 166.78 | 162.16 | 3,856,237 |
| Dec 14, 2023 | 165.34 | 167.56 | 165.18 | 165.82 | 161.23 | 2,449,105 |
| Dec 13, 2023 | 163.86 | 164.32 | 162.30 | 162.88 | 158.37 | 1,219,567 |
| Dec 12, 2023 | 164.80 | 165.86 | 163.12 | 163.86 | 159.32 | 1,445,642 |
| Dec 11, 2023 | 161.90 | 164.50 | 161.56 | 164.30 | 159.75 | 1,367,701 |
| Dec 8, 2023 | 161.50 | 162.78 | 161.36 | 162.42 | 157.92 | 1,590,653 |
| Dec 7, 2023 | 160.40 | 161.96 | 160.38 | 161.50 | 157.03 | 1,222,854 |
| Dec 6, 2023 | 159.36 | 162.16 | 158.94 | 160.92 | 156.47 | 1,936,825 |
| Dec 5, 2023 | 156.80 | 159.70 | 155.70 | 158.74 | 154.35 | 1,587,962 |
| Dec 4, 2023 | 155.98 | 157.48 | 155.90 | 156.98 | 152.63 | 1,052,482 |
| Dec 1, 2023 | 154.28 | 156.52 | 154.10 | 156.00 | 151.68 | 1,479,952 |
| Nov 30, 2023 | 153.00 | 154.30 | 152.92 | 154.00 | 149.74 | 2,336,566 |
| Nov 29, 2023 | 150.82 | 153.54 | 150.82 | 152.88 | 148.65 | 1,242,786 |
| Nov 28, 2023 | 150.06 | 151.68 | 149.62 | 151.42 | 147.23 | 912,969 |
| Nov 27, 2023 | 150.00 | 150.88 | 149.52 | 150.24 | 146.08 | 881,056 |
| Nov 24, 2023 | 149.80 | 151.08 | 149.62 | 150.86 | 146.68 | 1,081,541 |
| Nov 23, 2023 | 150.00 | 150.34 | 149.34 | 149.64 | 145.50 | 766,912 |
| Nov 22, 2023 | 147.76 | 150.10 | 147.70 | 149.66 | 145.52 | 1,361,009 |
| Nov 21, 2023 | 148.42 | 149.74 | 147.38 | 147.66 | 143.57 | 1,491,139 |
| Nov 20, 2023 | 149.00 | 149.00 | 146.72 | 147.64 | 143.55 | 1,438,680 |
| Nov 17, 2023 | 147.68 | 149.00 | 146.24 | 148.46 | 144.35 | 2,249,398 |
| Nov 16, 2023 | 147.00 | 148.22 | 144.78 | 146.82 | 142.76 | 3,277,537 |
| Nov 15, 2023 | 137.70 | 140.12 | 137.40 | 138.90 | 135.05 | 1,593,425 |
| Nov 14, 2023 | 133.36 | 136.98 | 132.64 | 136.56 | 132.78 | 1,599,539 |
| Nov 13, 2023 | 131.26 | 132.90 | 130.78 | 132.90 | 129.22 | 876,942 |
| Nov 10, 2023 | 132.18 | 132.26 | 130.30 | 130.80 | 127.18 | 1,008,072 |
| Nov 9, 2023 | 130.74 | 133.02 | 130.70 | 133.00 | 129.32 | 1,248,007 |
| Nov 8, 2023 | 127.96 | 130.60 | 127.54 | 129.92 | 126.32 | 1,417,312 |
| Nov 7, 2023 | 128.60 | 129.14 | 128.00 | 128.88 | 125.31 | 939,947 |
| Nov 6, 2023 | 128.98 | 129.96 | 128.62 | 128.98 | 125.41 | 908,392 |
| Nov 3, 2023 | 128.28 | 129.06 | 127.64 | 127.80 | 124.26 | 1,335,839 |
| Nov 2, 2023 | 127.38 | 129.34 | 126.54 | 127.64 | 124.11 | 1,504,438 |
| Nov 1, 2023 | 125.02 | 126.10 | 124.08 | 125.50 | 122.03 | 932,681 |
| Oct 31, 2023 | 124.06 | 125.28 | 123.12 | 124.96 | 121.50 | 1,080,670 |
| Oct 30, 2023 | 123.62 | 124.50 | 123.02 | 123.70 | 120.28 | 1,024,545 |
| Oct 27, 2023 | 121.68 | 122.76 | 120.74 | 122.42 | 119.03 | 1,589,625 |
| Oct 26, 2023 | 124.90 | 125.46 | 119.48 | 121.20 | 117.84 | 3,032,359 |
| Oct 25, 2023 | 127.50 | 128.66 | 126.26 | 126.96 | 123.45 | 1,566,727 |
| Oct 24, 2023 | 127.34 | 127.84 | 126.60 | 127.44 | 123.91 | 1,085,431 |
| Oct 23, 2023 | 127.60 | 128.32 | 126.62 | 127.70 | 124.16 | 1,238,021 |
| Oct 20, 2023 | 128.38 | 128.50 | 126.90 | 127.12 | 123.60 | 2,003,253 |
| Oct 19, 2023 | 128.96 | 130.40 | 128.64 | 129.86 | 126.27 | 997,148 |
| Oct 18, 2023 | 132.26 | 132.26 | 129.04 | 130.40 | 126.79 | 1,772,980 |
| Oct 17, 2023 | 133.60 | 134.98 | 132.54 | 133.96 | 130.25 | 866,079 |
| Oct 16, 2023 | 133.98 | 134.48 | 132.98 | 133.90 | 130.19 | 851,512 |
| Oct 13, 2023 | 136.70 | 136.82 | 133.48 | 133.48 | 129.78 | 1,311,077 |
| Oct 12, 2023 | 138.88 | 139.34 | 136.46 | 136.64 | 132.86 | 1,010,886 |
| Oct 11, 2023 | 136.76 | 138.46 | 136.36 | 138.24 | 134.41 | 1,258,359 |
| Oct 10, 2023 | 134.04 | 136.98 | 134.04 | 136.82 | 133.03 | 1,324,653 |
| Oct 9, 2023 | 133.66 | 134.10 | 131.92 | 132.72 | 129.05 | 837,448 |
| Oct 6, 2023 | 132.50 | 134.68 | 132.50 | 134.66 | 130.93 | - |
| Oct 5, 2023 | 132.50 | 133.30 | 131.62 | 132.26 | 128.60 | 1,130,369 |
| Oct 4, 2023 | 132.40 | 134.80 | 131.80 | 133.54 | 129.84 | 1,209,107 |
| Oct 3, 2023 | 133.46 | 134.74 | 132.98 | 133.10 | 129.42 | 1,119,396 |
| Oct 2, 2023 | 136.50 | 136.94 | 133.68 | 134.44 | 130.72 | 1,035,118 |
| Sep 29, 2023 | 136.04 | 137.72 | 135.66 | 135.66 | 131.90 | 1,569,182 |
| Sep 28, 2023 | 134.54 | 135.58 | 133.10 | 135.58 | 131.83 | 1,225,583 |
| Sep 27, 2023 | 129.82 | 135.32 | 129.66 | 134.20 | 130.48 | 2,046,396 |
| Sep 26, 2023 | 131.16 | 131.86 | 129.86 | 129.92 | 126.32 | 1,255,382 |
| Sep 25, 2023 | 133.00 | 133.94 | 131.26 | 132.48 | 128.81 | 1,186,673 |
| Sep 22, 2023 | 133.00 | 134.38 | 132.62 | 133.24 | 129.55 | 1,440,069 |
| Sep 21, 2023 | 134.68 | 135.44 | 133.34 | 133.68 | 129.98 | 1,457,225 |
| Sep 20, 2023 | 134.38 | 136.92 | 134.38 | 136.20 | 132.43 | 936,370 |
| Sep 19, 2023 | 136.76 | 136.82 | 134.16 | 134.54 | 130.82 | 908,349 |
| Sep 18, 2023 | 137.80 | 138.50 | 136.86 | 137.18 | 133.38 | 806,069 |
| Sep 15, 2023 | 138.58 | 139.98 | 138.02 | 138.10 | 134.28 | 5,325,642 |
| Sep 14, 2023 | 134.50 | 136.74 | 134.18 | 136.38 | 132.60 | 1,573,747 |
| Sep 13, 2023 | 134.98 | 135.48 | 133.78 | 134.14 | 130.43 | 1,260,274 |
| Sep 12, 2023 | 137.48 | 137.56 | 135.84 | 135.92 | 132.16 | 986,014 |
| Sep 11, 2023 | 135.68 | 137.28 | 135.16 | 136.98 | 133.19 | 1,203,026 |
| Sep 8, 2023 | 137.46 | 137.56 | 134.34 | 137.12 | 133.32 | 1,465,265 |
| Sep 7, 2023 | 136.18 | 138.12 | 135.92 | 136.46 | 132.68 | 1,216,437 |
| Sep 6, 2023 | 137.70 | 138.16 | 136.44 | 137.26 | 133.46 | 1,001,929 |
| Sep 5, 2023 | 137.16 | 138.60 | 136.76 | 137.96 | 134.14 | 909,669 |
| Sep 4, 2023 | 138.86 | 140.16 | 137.80 | 138.14 | 134.32 | 678,173 |
| Sep 1, 2023 | 138.90 | 139.50 | 137.50 | 137.50 | 133.69 | 1,276,350 |
| Aug 31, 2023 | 138.58 | 139.96 | 138.16 | 138.88 | 135.04 | 1,660,331 |
| Aug 30, 2023 | 140.00 | 140.50 | 138.24 | 138.30 | 134.47 | 1,257,023 |
| Aug 29, 2023 | 138.46 | 140.26 | 138.00 | 140.08 | 136.20 | 1,235,851 |
| Aug 28, 2023 | 138.02 | 138.54 | 136.60 | 138.00 | 134.18 | 858,925 |
| Aug 25, 2023 | 135.18 | 138.00 | 135.14 | 136.40 | 132.62 | 1,010,282 |
| Aug 24, 2023 | 138.80 | 139.24 | 135.60 | 135.60 | 131.85 | 1,089,743 |
| Aug 23, 2023 | 137.74 | 137.88 | 136.38 | 137.00 | 133.21 | 942,142 |
| Aug 22, 2023 | 136.00 | 137.22 | 135.64 | 136.90 | 133.11 | 1,097,317 |
| Aug 21, 2023 | 134.50 | 135.50 | 134.50 | 134.92 | 131.19 | 989,605 |
| Aug 18, 2023 | 134.50 | 135.02 | 133.50 | 134.40 | 130.68 | 1,488,881 |
| Aug 17, 2023 | 137.42 | 137.82 | 135.62 | 135.82 | 132.06 | 1,082,088 |
| Aug 16, 2023 | 137.10 | 138.12 | 136.74 | 138.12 | 134.30 | 848,423 |
| Aug 15, 2023 | 138.00 | 140.04 | 137.26 | 137.66 | 133.85 | 1,122,321 |
| Aug 14, 2023 | 137.50 | 139.30 | 137.30 | 138.72 | 134.88 | 1,189,013 |
| Aug 11, 2023 | 138.74 | 139.00 | 137.24 | 137.42 | 133.62 | 1,650,124 |
| Aug 10, 2023 | 140.20 | 143.16 | 135.72 | 139.46 | 135.60 | 4,133,360 |
| Aug 9, 2023 | 147.40 | 148.66 | 145.98 | 146.48 | 142.43 | 912,151 |
| Aug 8, 2023 | 147.26 | 147.80 | 145.16 | 145.68 | 141.65 | 1,157,200 |
| Aug 7, 2023 | 146.86 | 148.78 | 146.50 | 148.38 | 144.27 | 699,428 |
| Aug 4, 2023 | 147.16 | 148.94 | 145.96 | 148.84 | 144.72 | 990,973 |
| Aug 3, 2023 | 146.02 | 148.18 | 145.58 | 146.26 | 142.21 | 1,060,970 |
| Aug 2, 2023 | 147.68 | 148.56 | 146.02 | 147.82 | 143.73 | 1,703,933 |
| Aug 1, 2023 | 155.74 | 155.74 | 150.30 | 150.46 | 146.29 | 1,978,397 |
| Jul 31, 2023 | 153.82 | 156.32 | 152.94 | 154.98 | 150.69 | 1,227,683 |
| Jul 28, 2023 | 154.76 | 155.20 | 152.66 | 154.28 | 150.01 | 1,377,245 |
| Jul 27, 2023 | 150.98 | 155.96 | 150.40 | 155.68 | 151.37 | 1,480,774 |
| Jul 26, 2023 | 151.50 | 151.96 | 149.20 | 150.88 | 146.70 | 1,045,831 |
| Jul 25, 2023 | 151.08 | 151.80 | 149.92 | 151.80 | 147.60 | 644,680 |
| Jul 24, 2023 | 151.00 | 151.52 | 149.80 | 151.10 | 146.92 | 761,189 |
| Jul 21, 2023 | 151.00 | 151.96 | 150.36 | 151.60 | 147.40 | 1,234,554 |
| Jul 20, 2023 | 148.00 | 151.40 | 146.90 | 151.40 | 147.21 | 1,135,077 |
| Jul 19, 2023 | 151.00 | 151.16 | 148.36 | 148.46 | 144.35 | 938,058 |
| Jul 18, 2023 | 149.70 | 150.20 | 148.72 | 150.20 | 146.04 | 701,015 |
| Jul 17, 2023 | 149.74 | 150.48 | 148.46 | 149.92 | 145.77 | 648,203 |
| Jul 14, 2023 | 150.50 | 151.14 | 149.96 | 150.60 | 146.43 | 1,111,371 |
| Jul 13, 2023 | 149.40 | 150.72 | 147.52 | 150.50 | 146.33 | 1,335,566 |
| Jul 12, 2023 | 147.24 | 149.78 | 146.04 | 149.26 | 145.13 | 1,497,509 |
| Jul 11, 2023 | 145.46 | 146.26 | 144.04 | 145.98 | 141.94 | 1,130,790 |
| Jul 10, 2023 | 141.90 | 144.38 | 141.46 | 144.38 | 140.38 | 1,036,665 |
| Jul 7, 2023 | 142.10 | 143.72 | 141.72 | 142.62 | 138.67 | 1,251,523 |
| Jul 6, 2023 | 144.82 | 145.52 | 142.08 | 142.22 | 138.28 | 1,424,185 |
| Jul 5, 2023 | 146.00 | 147.24 | 145.26 | 145.84 | 141.80 | 1,156,017 |
| Jul 4, 2023 | 149.10 | 149.44 | 146.78 | 147.00 | 142.93 | 853,741 |
| Jul 3, 2023 | 152.80 | 152.86 | 148.02 | 148.78 | 144.66 | 1,499,077 |
| Jun 30, 2023 | 151.74 | 153.34 | 149.88 | 152.54 | 148.32 | 2,318,768 |
| Jun 29, 2023 | 151.46 | 152.84 | 149.72 | 150.58 | 146.41 | 2,239,915 |
| Jun 28, 2023 | 158.94 | 159.64 | 150.40 | 152.72 | 148.49 | 2,094,689 |
| Jun 27, 2023 | 156.40 | 158.04 | 155.98 | 157.56 | 153.20 | 1,065,494 |
| Jun 26, 2023 | 157.40 | 157.70 | 155.32 | 155.48 | 151.18 | 1,312,767 |
| Jun 23, 2023 | 157.00 | 158.06 | 154.10 | 156.98 | 152.63 | 2,449,388 |
| Jun 22, 2023 | 158.00 | 160.52 | 157.48 | 160.52 | 156.08 | 953,429 |
| Jun 21, 2023 | 161.72 | 162.80 | 159.76 | 160.38 | 155.94 | 1,022,977 |
| Jun 20, 2023 | 162.94 | 162.96 | 161.50 | 161.52 | 157.05 | 1,332,909 |
| Jun 19, 2023 | 164.04 | 164.44 | 162.72 | 163.30 | 158.78 | 1,031,740 |
| Jun 16, 2023 | 165.96 | 167.00 | 163.78 | 163.78 | 159.25 | 7,998,455 |
| Jun 15, 2023 | 164.74 | 166.26 | 163.90 | 165.78 | 161.19 | 1,356,253 |
| Jun 14, 2023 | 163.62 | 165.50 | 163.58 | 164.34 | 159.79 | 1,353,507 |
| Jun 13, 2023 | 161.60 | 164.46 | 161.56 | 164.46 | 159.91 | 1,735,419 |
| Jun 12, 2023 | 158.78 | 161.00 | 158.54 | 160.78 | 156.33 | 1,085,983 |
| Jun 9, 2023 | 158.76 | 158.80 | 157.66 | 158.14 | 153.76 | 785,891 |
| Jun 8, 2023 | 158.50 | 159.36 | 157.64 | 158.76 | 154.37 | 846,630 |
| Jun 7, 2023 | 158.68 | 159.22 | 156.54 | 158.46 | 154.07 | 935,681 |
| Jun 6, 2023 | 157.86 | 158.76 | 157.72 | 158.36 | 153.98 | 615,452 |
| Jun 5, 2023 | 159.48 | 159.66 | 157.28 | 158.52 | 154.13 | 804,600 |
| Jun 2, 2023 | 158.00 | 159.50 | 155.76 | 159.28 | 154.87 | 1,134,390 |
| Jun 1, 2023 | 154.72 | 156.82 | 154.52 | 156.68 | 152.34 | 940,756 |
| May 31, 2023 | 153.90 | 156.20 | 152.26 | 153.34 | 149.10 | 3,126,518 |
| May 30, 2023 | 155.94 | 158.78 | 155.16 | 156.66 | 152.32 | 1,046,604 |
| May 29, 2023 | 157.52 | 157.86 | 155.54 | 156.00 | 151.68 | 390,163 |
| May 26, 2023 | 154.48 | 157.00 | 153.12 | 156.68 | 152.34 | 1,024,963 |
| May 25, 2023 | 153.00 | 155.16 | 150.90 | 153.64 | 149.39 | 920,997 |
| May 24, 2023 | 153.50 | 154.00 | 150.82 | 152.26 | 148.04 | 1,457,352 |
| May 23, 2023 | 156.98 | 157.46 | 153.84 | 155.44 | 151.14 | 1,300,373 |
| May 22, 2023 | 158.96 | 158.98 | 157.56 | 157.92 | 153.55 | 993,807 |
| May 19, 2023 | 158.00 | 161.02 | 157.30 | 159.78 | 155.36 | 2,239,570 |
| May 18, 2023 | 153.88 | 157.96 | 153.52 | 157.74 | 153.37 | 1,197,827 |
| May 17, 2023 | 153.00 | 154.14 | 150.80 | 153.42 | 149.17 | 2,032,231 |
| May 16, 2023 | 149.78 | 151.12 | 149.18 | 149.60 | 145.46 | 1,227,503 |
| May 15, 2023 | 149.88 | 151.64 | 149.82 | 150.62 | 146.45 | 888,362 |
| May 12, 2023 | 149.68 | 150.22 | 148.80 | 150.10 | 145.94 | 858,985 |
| May 11, 2023 | 149.32 | 150.92 | 147.10 | 148.86 | 144.74 | 817,712 |
| May 10, 2023 | 150.60 | 151.10 | 147.52 | 149.16 | 145.03 | 1,148,237 |
| May 9, 2023 | 149.50 | 150.76 | 149.00 | 150.64 | 146.47 | 906,860 |
| May 8, 2023 | 150.70 | 151.18 | 149.72 | 149.82 | 145.67 | 626,640 |
| May 5, 2023 | 148.84 | 150.48 | 147.82 | 150.48 | 146.31 | 1,044,591 |
| May 4, 2023 | 148.78 | 149.86 | 147.70 | 148.50 | 144.39 | 943,242 |
| May 3, 2023 | 148.12 | 150.44 | 147.56 | 149.48 | 145.34 | 1,051,465 |
| May 2, 2023 | 148.92 | 150.94 | 147.10 | 147.32 | 143.24 | 1,235,099 |
| Apr 28, 2023 | 147.84 | 148.96 | 145.00 | 148.90 | 144.78 | 1,499,857 |
| Apr 27, 2023 | 146.06 | 148.46 | 144.10 | 147.36 | 143.28 | 1,172,609 |
| Apr 26, 2023 | 146.02 | 146.36 | 143.18 | 145.68 | 141.65 | 1,247,063 |
Related Tickers
ENR.DE Siemens Energy AG
18.85
+5.90%
SU.PA Schneider Electric S.E.
217.35
+2.81%
ENR.F Siemens Energy AG
18.84
+6.08%
VWS.CO Vestas Wind Systems A/S
183.55
+3.35%
G1A.DE GEA Group Aktiengesellschaft
37.42
+1.35%
SAND.ST Sandvik AB (publ)
227.30
+2.11%
NDX1.DE Nordex SE
12.76
+3.07%
KNEBV.HE KONE Oyj
45.27
+2.86%
KRN.DE Krones AG
124.00
+1.81%
AALB.AS Aalberts N.V.
44.50
+1.69%