Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
154.84+0.10 (+0.06%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021------
Nov 29, 2021------
Nov 26, 2021148.86149.54145.24145.24145.242,713,204
Nov 25, 2021153.00154.00152.48153.58153.58799,414
Nov 24, 2021153.44154.76151.12151.94151.941,199,998
Nov 23, 2021154.90155.58152.84153.34153.341,273,420
Nov 22, 2021154.88156.98154.54155.92155.921,145,768
Nov 19, 2021155.28156.64154.06155.20155.202,542,424
Nov 18, 2021155.06156.14154.80154.84154.841,192,685
Nov 17, 2021154.02156.56153.24154.74154.741,388,998
Nov 16, 2021150.40153.64149.80153.60153.601,346,353
Nov 15, 2021146.48150.16145.20150.06150.061,347,215
Nov 12, 2021151.06151.30147.20148.40148.401,992,870
Nov 11, 2021147.74152.42145.70151.16151.162,613,160
Nov 10, 2021145.80147.10145.52146.96146.96936,384
Nov 09, 2021145.58147.40145.44145.70145.70954,116
Nov 08, 2021144.58146.74144.50146.16146.16991,558
Nov 05, 2021145.00145.82143.12145.58145.581,347,564
Nov 04, 2021144.00146.56143.56145.94145.941,185,878
Nov 03, 2021144.82145.28143.58144.18144.181,036,270
Nov 02, 2021140.78145.40140.50145.00145.001,442,843
Nov 01, 2021140.92141.76140.16140.74140.74790,979
Oct 29, 2021138.52140.38135.96140.28140.281,787,891
Oct 28, 2021139.90140.42138.94139.84139.841,042,999
Oct 27, 2021140.70143.44140.24140.70140.701,009,471
Oct 26, 2021139.36141.88139.16141.36141.36924,302
Oct 25, 2021139.86140.26138.02139.02139.02944,151
Oct 22, 2021138.56140.30137.94139.56139.561,290,616
Oct 21, 2021140.94140.94137.90138.58138.581,319,336
Oct 20, 2021140.90143.26140.60142.10142.101,024,016
Oct 19, 2021140.32140.64138.74140.64140.64836,644
Oct 18, 2021141.00141.08138.92139.86139.86885,917
Oct 15, 2021140.00141.26139.10141.26141.261,515,476
Oct 14, 2021138.06141.36137.54141.06141.061,147,512
Oct 13, 2021135.56137.74135.02136.88136.88951,485
Oct 12, 2021134.24136.44133.88136.14136.14899,223
Oct 11, 2021137.42137.66135.46136.38136.381,120,693
Oct 08, 2021137.90138.48136.78137.66137.66989,993
Oct 07, 2021137.00137.76135.80137.76137.761,332,132
Oct 06, 2021136.78136.78133.70135.18135.181,433,257
Oct 05, 2021135.88138.18134.58137.86137.861,096,523
Oct 04, 2021137.02138.56135.64135.86135.861,157,468
Oct 01, 2021138.98140.56136.86137.70137.702,008,389
Sep 30, 2021144.46144.62141.20141.92141.921,614,024
Sep 29, 2021144.26144.98142.86143.42143.421,093,244
Sep 28, 2021147.12147.28142.42143.14143.141,480,411
Sep 27, 2021150.32150.70146.46147.28147.28843,673
Sep 24, 2021149.60149.92147.92147.96147.961,098,121
Sep 23, 2021151.02151.84149.30150.26150.261,262,254
Sep 22, 2021147.30149.78147.30149.60149.601,318,859
Sep 21, 2021143.78146.28143.74146.02146.021,434,648
Sep 20, 2021146.48146.74141.10141.98141.982,219,702
Sep 17, 2021150.82151.86148.06149.52149.525,281,924
Sep 16, 2021147.78150.72147.28149.78149.781,802,623
Sep 15, 2021147.32148.08145.80146.72146.721,303,028
Sep 14, 2021146.00148.46145.60147.84147.841,526,494
Sep 13, 2021146.50148.12146.34146.54146.541,372,412
Sep 10, 2021143.60146.88143.40146.08146.081,334,073
Sep 09, 2021139.58144.18139.10143.34143.341,421,489
Sep 08, 2021145.68145.68140.12140.96140.962,089,428
Sep 07, 2021146.12147.58145.48146.08146.081,212,642
Sep 06, 2021142.92146.80142.76146.80146.801,250,348
Sep 03, 2021142.00144.50140.98142.58142.581,440,430
Sep 02, 2021140.00141.92139.16141.72141.72949,822
Sep 01, 2021140.56141.28137.74139.24139.241,185,320
Aug 31, 2021141.82143.44139.60140.84140.841,935,027
Aug 30, 2021140.46141.58140.12141.42141.42576,943
Aug 27, 2021138.86140.68137.94140.68140.68810,178
Aug 26, 2021138.18139.36137.52139.06139.06900,518
Aug 25, 2021140.10140.20138.56138.94138.94658,822
Aug 24, 2021140.44140.72139.58140.14140.14743,225
Aug 23, 2021140.00140.32138.40139.58139.58717,459
Aug 20, 2021138.02138.78137.16138.58138.581,115,231
Aug 19, 2021140.42141.28138.20138.70138.701,235,186
Aug 18, 2021142.60143.00141.54142.56142.56872,901
Aug 17, 2021141.40143.38140.86142.60142.60795,439
Aug 16, 2021140.72141.94140.20141.72141.72865,149
Aug 13, 2021142.20143.24141.46142.12142.12893,991
Aug 12, 2021141.94143.60140.82142.60142.601,173,231
Aug 11, 2021139.42141.66138.72141.66141.66780,929
Aug 10, 2021138.56139.64137.84139.20139.20637,083
Aug 09, 2021140.28141.18138.10138.62138.62695,242
Aug 06, 2021142.02142.14138.76140.30140.301,132,432
Aug 05, 2021139.00144.00139.00141.38141.381,733,228
Aug 04, 2021135.62138.22135.20137.80137.801,448,707
Aug 03, 2021135.18135.26134.38134.86134.86831,225
Aug 02, 2021132.72135.62132.52135.10135.101,393,762
Jul 30, 2021132.00132.84131.00131.58131.581,549,953
Jul 29, 2021133.74134.08132.78133.18133.18843,548
Jul 28, 2021133.10133.64132.00133.24133.24965,513
Jul 27, 2021133.46133.70131.00133.22133.221,011,298
Jul 26, 2021133.36134.58133.18134.42134.42697,210
Jul 23, 2021134.64135.34133.96134.56134.561,103,431
Jul 22, 2021131.38134.90131.32134.00134.001,486,985
Jul 21, 2021128.20130.84127.32130.30130.301,312,139
Jul 20, 2021127.14128.20125.98127.04127.041,235,949
Jul 19, 2021128.00128.50124.96126.08126.082,075,326
Jul 16, 2021129.76130.72128.16129.40129.401,500,052
Jul 15, 2021132.80132.86129.92130.24130.241,322,169
Jul 14, 2021133.56134.36133.08133.56133.56696,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement