Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
144.06+1.24 (+0.87%)
At close: 05:35PM CET
Advertisement
  • Dividend

    SIE.DE announced a cash dividend of 4.25 with an ex-date of Feb. 10, 2023

Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023144.28144.86142.74144.06144.06913,761
Jan 25, 2023143.00143.66142.04142.82142.82661,439
Jan 24, 2023144.20144.96142.28143.30143.30829,307
Jan 23, 2023142.42143.96141.88143.92143.92839,297
Jan 20, 2023140.68142.88140.48141.88141.881,284,462
Jan 19, 2023144.00144.08140.44140.60140.601,714,825
Jan 18, 2023144.80146.36144.32144.96144.961,082,084
Jan 17, 2023141.88145.26141.76145.00145.001,381,539
Jan 16, 2023142.76143.12141.70142.32142.32796,311
Jan 13, 2023142.54143.54141.54142.44142.441,278,327
Jan 12, 2023140.00142.82139.78142.06142.061,128,810
Jan 11, 2023138.50140.68138.20140.16140.161,164,125
Jan 10, 2023137.26138.54136.48138.14138.14843,410
Jan 09, 2023136.90138.66136.44138.34138.341,323,198
Jan 06, 2023134.90136.14132.92136.14136.141,263,457
Jan 05, 2023134.92136.26133.98134.84134.841,056,652
Jan 04, 2023132.74135.54131.80135.28135.281,523,962
Jan 03, 2023131.06132.62130.44130.94130.941,426,478
Jan 02, 2023129.84130.58129.34129.82129.82837,714
Dec 30, 2022129.26130.34129.00129.64129.64579,335
Dec 29, 2022127.90130.46127.80130.44130.44637,451
Dec 28, 2022130.04130.08128.20128.42128.42544,622
Dec 27, 2022129.78130.00128.88129.52129.52406,724
Dec 23, 2022128.78129.76127.94128.54128.54569,670
Dec 22, 2022129.98130.92128.04128.56128.56834,797
Dec 21, 2022128.06129.96127.74129.90129.90863,572
Dec 20, 2022126.76128.02125.90127.78127.781,063,824
Dec 19, 2022127.32128.20126.76128.02128.021,108,827
Dec 16, 2022127.80128.70126.08127.08127.083,466,192
Dec 15, 2022131.88132.12126.36127.52127.522,567,796
Dec 14, 2022134.34135.18132.60133.02133.021,605,669
Dec 13, 2022134.66137.04134.48134.86134.861,890,766
Dec 12, 2022131.98134.30131.44134.30134.301,376,947
Dec 09, 2022132.46133.44131.42133.44133.441,274,430
Dec 08, 2022133.10133.42131.80132.00132.001,089,630
Dec 07, 2022132.80134.06131.82132.90132.901,434,717
Dec 06, 2022134.94135.30133.46133.76133.761,340,594
Dec 05, 2022134.10135.78133.84135.44135.441,233,170
Dec 02, 2022133.62134.94132.24134.70134.701,488,241
Dec 01, 2022132.96134.12131.80133.66133.661,388,906
Nov 30, 2022133.50134.86130.56131.22131.222,568,502
Nov 29, 2022131.80133.48131.48133.08133.081,366,675
Nov 28, 2022131.12133.24131.04131.54131.541,611,157
Nov 25, 2022130.92132.20130.26132.06132.061,222,111
Nov 24, 2022130.50132.00130.20130.96130.96635,109
Nov 23, 2022130.88131.56129.98130.68130.681,193,916
Nov 22, 2022129.00131.26128.14130.68130.681,296,715
Nov 21, 2022131.60131.88127.40129.10129.101,709,757
Nov 18, 2022130.54132.90129.56132.50132.503,343,699
Nov 17, 2022127.10131.84127.10129.58129.583,820,919
Nov 16, 2022123.24123.30120.94121.12121.121,633,670
Nov 15, 2022123.94124.00120.72123.12123.121,800,227
Nov 14, 2022123.00124.04121.18122.86122.861,596,701
Nov 11, 2022121.40123.14121.06122.60122.601,821,428
Nov 10, 2022115.76122.18114.96120.70120.702,572,164
Nov 09, 2022116.28117.60115.34115.76115.761,142,640
Nov 08, 2022114.42116.86113.48116.54116.54949,522
Nov 07, 2022112.34114.56112.22114.56114.561,213,440
Nov 04, 2022108.86113.72108.86113.04113.041,564,941
Nov 03, 2022109.00109.72106.90108.10108.101,198,964
Nov 02, 2022112.80112.92110.32110.32110.321,345,903
Nov 01, 2022111.54113.76111.42112.30112.301,192,887
Oct 31, 2022112.18112.18110.60110.64110.64973,961
Oct 28, 2022111.00112.60109.78111.44111.441,205,247
Oct 27, 2022111.64112.76110.26112.20112.201,371,811
Oct 26, 2022111.28112.46110.86112.36112.361,126,686
Oct 25, 2022111.20111.78108.40111.24111.241,279,041
Oct 24, 2022108.52110.92107.10109.84109.841,351,186
Oct 21, 2022106.60107.66104.94106.84106.841,798,159
Oct 20, 2022107.60108.12106.78107.90107.901,160,256
Oct 19, 2022109.00109.84107.74107.98107.981,059,909
Oct 18, 2022108.62110.18108.06108.32108.321,516,608
Oct 17, 2022104.18107.62103.42107.02107.021,102,005
Oct 14, 2022106.70107.46103.84104.16104.161,819,480
Oct 13, 2022102.44105.96101.58105.24105.242,395,055
Oct 12, 2022103.06104.06101.52102.44102.441,424,724
Oct 11, 2022103.34104.12101.76103.10103.101,465,510
Oct 10, 2022101.52105.64101.38103.88103.881,366,474
Oct 07, 2022104.98105.84102.66102.66102.661,553,165
Oct 06, 2022105.08105.60104.26105.14105.141,384,661
Oct 05, 2022105.38106.16103.28104.24104.241,342,958
Oct 04, 2022102.40106.50102.12106.32106.321,873,322
Oct 03, 202299.04101.0697.93100.92100.921,410,361
Sep 30, 202299.38101.4298.92101.20101.202,017,869
Sep 29, 202299.3099.3096.8398.2698.261,854,808
Sep 28, 202296.0499.5895.0799.4699.462,055,877
Sep 27, 202299.88100.7297.9297.9297.921,437,391
Sep 26, 202297.57100.0697.5198.2598.251,367,774
Sep 23, 202299.2699.7896.8198.6398.631,935,233
Sep 22, 202298.00101.4497.9599.0699.061,556,066
Sep 21, 202298.47100.9097.95100.90100.901,576,010
Sep 20, 2022101.00101.7899.1899.3799.371,725,993
Sep 19, 202299.98101.8099.00101.00101.001,239,974
Sep 16, 2022100.64101.3499.82100.14100.143,818,323
Sep 15, 2022103.08103.44101.68102.02102.021,518,734
Sep 14, 2022103.62104.34101.80102.72102.721,553,703
Sep 13, 2022108.44108.82104.54104.56104.561,427,780
Sep 12, 2022105.70108.74105.16107.58107.581,342,034
Sep 09, 2022102.76105.62102.76105.00105.001,394,785
Sep 08, 2022104.86105.90101.48103.12103.121,676,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement