U.S. Markets open in 1 hr 32 mins

Siemens Aktiengesellschaft (SIE.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
116.70+0.75 (+0.65%)
As of 1:39PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2017115.95117.50115.90116.70116.70834,563
Jul 21, 2017117.80118.50115.25115.95115.953,478,668
Jul 20, 2017117.10120.15116.95118.10118.102,722,018
Jul 19, 2017118.20118.45116.15116.60116.602,648,845
Jul 18, 2017118.30118.80116.65117.95117.952,588,402
Jul 17, 2017120.35120.50118.55119.00119.001,679,251
Jul 14, 2017121.00121.00119.95120.30120.301,743,255
Jul 13, 2017122.80122.95120.25120.50120.502,744,525
Jul 12, 2017121.00123.75120.65122.80122.801,922,536
Jul 11, 2017121.20121.85120.10120.55120.551,450,367
Jul 10, 2017121.60121.80120.60121.05121.051,119,002
Jul 07, 2017120.25120.95119.90120.85120.851,513,607
Jul 06, 2017122.00122.10119.55120.50120.502,603,303
Jul 05, 2017122.15122.90121.50122.00122.001,580,461
Jul 04, 2017122.40123.10121.85121.85121.85961,952
Jul 03, 2017121.00123.15120.85123.10123.101,473,541
Jun 30, 2017120.40122.90119.80120.35120.352,500,287
Jun 29, 2017123.90124.40120.50120.55120.552,033,903
Jun 28, 2017123.45123.90122.25123.20123.201,506,231
Jun 27, 2017125.85126.15124.10124.10124.101,428,760
Jun 26, 2017124.90126.90124.90125.90125.901,378,521
Jun 23, 2017124.85125.65123.85124.75124.751,126,893
Jun 22, 2017124.00125.55123.35125.20125.201,716,604
Jun 21, 2017124.80125.05123.65124.45124.451,461,584
Jun 20, 2017127.25127.90125.15125.15125.151,565,811
Jun 19, 2017125.35126.90125.30126.50126.501,592,980
Jun 16, 2017126.00126.45122.10124.55124.557,097,648
Jun 15, 2017126.50126.85125.45125.70125.702,396,839
Jun 14, 2017127.10128.65126.75126.75126.751,890,769
Jun 13, 2017126.75126.75126.00126.75126.751,466,635
Jun 12, 2017129.00129.00126.05126.25126.251,756,174
Jun 09, 2017128.20129.55128.00129.40129.401,412,237
Jun 08, 2017126.90128.15126.80127.95127.951,090,408
Jun 07, 2017127.30128.15126.65126.90126.901,452,502
Jun 06, 2017128.50129.10127.50127.50127.501,621,091
Jun 05, 2017129.50129.50129.50129.50129.50-
Jun 02, 2017127.50129.80127.50129.50129.501,687,396
Jun 01, 2017127.05127.65125.90126.85126.851,364,129
May 31, 2017126.60127.90126.20127.05127.052,266,311
May 30, 2017126.00127.10125.90126.40126.401,297,575
May 29, 2017125.80126.70125.80126.60126.60607,051
May 26, 2017125.55126.40124.85126.05126.051,408,300
May 25, 2017127.40127.85125.55125.95125.951,264,311
May 24, 2017126.55127.80126.50126.95126.951,203,390
May 23, 2017126.35127.60126.25126.85126.851,429,879
May 22, 2017127.35127.95126.30126.55126.551,685,118
May 19, 2017128.40129.40126.55128.15128.152,437,369
May 18, 2017129.15129.40127.30128.35128.352,375,825
May 17, 2017129.85131.10128.45129.30129.301,773,655
May 16, 2017130.10131.30129.85131.00131.001,385,632
May 15, 2017130.50130.70129.05130.05130.051,298,312
May 12, 2017130.90130.95129.10130.00130.001,382,338
May 11, 2017130.65131.65129.70130.70130.701,357,503
May 10, 2017131.30131.70130.20130.50130.501,349,100
May 09, 2017130.95132.20130.85131.65131.651,428,277
May 08, 2017132.05132.20130.45130.45130.451,844,319
May 05, 2017130.95132.00129.75132.00132.002,071,637
May 04, 2017130.85133.50130.30131.65131.651,892,189
May 03, 2017132.00132.70131.10132.45132.451,555,741
May 02, 2017131.60132.75131.30132.70132.701,773,659
Apr 28, 2017131.80132.90131.55131.60131.601,959,070
Apr 27, 2017132.45133.40132.05132.05132.051,642,508
Apr 26, 2017132.40133.35131.75133.20133.201,799,391
Apr 25, 2017132.45133.10131.90132.70132.702,055,621
Apr 24, 2017129.40132.75128.95132.75132.754,252,272
Apr 21, 2017125.65126.70125.35125.35125.352,669,702
Apr 20, 2017124.25126.25123.55126.00126.001,706,338
Apr 19, 2017124.80125.35124.50124.50124.501,375,031
Apr 18, 2017126.55127.30124.95124.95124.951,409,709
Apr 13, 2017126.45127.20125.70126.55126.551,434,994
Apr 12, 2017128.20128.65127.25127.30127.301,492,340
Apr 11, 2017126.80129.80126.65128.10128.101,926,335
Apr 10, 2017128.50128.65127.30127.65127.651,066,008
Apr 07, 2017127.45128.55126.85128.40128.401,551,357
Apr 06, 2017127.10128.95126.80128.55128.551,309,361
Apr 05, 2017129.00129.50127.65128.10128.101,648,107
Apr 04, 2017127.35128.85127.35128.75128.751,525,459
Apr 03, 2017128.80129.30127.60127.60127.601,498,712
Mar 31, 2017127.10128.40126.50128.40128.402,466,316
Mar 30, 2017125.65127.95125.50127.75127.751,489,630
Mar 29, 2017126.25127.10125.70125.80125.801,658,299
Mar 28, 2017123.50125.15123.05125.15125.151,472,894
Mar 27, 2017123.25123.60121.95122.70122.701,471,324
Mar 24, 2017124.10124.80123.35124.35124.351,586,880
Mar 23, 2017122.00124.10121.90124.10124.101,719,600
Mar 22, 2017122.70122.75121.25122.00122.002,289,393
Mar 21, 2017125.00125.35122.80123.20123.201,842,012
Mar 20, 2017124.05125.00123.90124.75124.751,298,627
Mar 17, 2017124.05125.20123.85124.35124.355,902,356
Mar 16, 2017125.05125.40123.45124.85124.852,348,123
Mar 15, 2017123.15124.20123.15123.55123.551,359,115
Mar 14, 2017123.00123.15122.05123.10123.101,670,066
Mar 13, 2017122.80123.75122.70122.90122.901,407,923
Mar 10, 2017124.30124.45122.75123.05123.051,836,235
Mar 09, 2017124.00124.45123.20124.05124.051,508,879
Mar 08, 2017123.80125.15123.65124.25124.251,596,645
Mar 07, 2017124.10124.45123.80124.30124.301,240,695
Mar 06, 2017124.25124.30122.95124.15124.151,602,489
Mar 03, 2017124.40125.35123.95124.75124.751,467,056
Mar 02, 2017125.75126.50124.80125.10125.101,401,228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...