SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019108.66108.84106.78107.42107.422,764,489
May 16, 2019106.10108.66106.08108.66108.662,390,122
May 15, 2019106.08106.90104.64106.68106.682,231,066
May 14, 2019105.02106.06105.02106.04106.041,789,103
May 13, 2019107.50107.58104.50104.78104.782,259,666
May 10, 2019106.00107.72105.82107.02107.023,065,899
May 09, 2019106.30107.04105.26105.28105.282,638,011
May 08, 2019107.00108.10105.70107.16107.164,423,925
May 07, 2019105.00105.10102.06102.48102.482,540,851
May 06, 2019103.12104.96102.80104.60104.602,089,772
May 03, 2019104.96106.18104.88105.76105.761,331,637
May 02, 2019106.50106.74105.18105.34105.341,674,097
Apr 30, 2019105.56107.42105.38106.74106.742,356,669
Apr 29, 2019105.06105.86104.50105.86105.861,335,136
Apr 26, 2019105.64105.66104.96105.30105.301,397,792
Apr 25, 2019105.16105.82104.92105.64105.641,652,160
Apr 24, 2019105.18106.28104.76105.62105.621,730,081
Apr 23, 2019106.40106.56105.42105.68105.681,505,861
Apr 18, 2019105.84107.04105.56106.50106.503,103,672
Apr 17, 2019104.80106.16104.46105.84105.842,546,541
Apr 16, 2019103.70104.88103.50104.54104.541,822,630
Apr 15, 2019103.86103.94102.96103.74103.741,115,279
Apr 12, 2019102.32103.92102.06103.86103.862,029,585
Apr 11, 2019102.02102.98101.44102.44102.441,778,913
Apr 10, 2019100.74101.76100.74101.58101.581,261,682
Apr 09, 2019101.72101.98100.60100.70100.702,032,107
Apr 08, 2019101.98102.44101.52102.02102.021,513,846
Apr 05, 2019100.82102.18100.80102.14102.141,942,939
Apr 04, 2019100.28101.4899.81100.98100.981,489,806
Apr 03, 201999.99101.0899.82100.70100.702,561,376
Apr 02, 201998.1599.5797.8299.1799.172,110,987
Apr 01, 201996.8698.1496.7997.9597.952,005,583
Mar 29, 201995.9296.5295.2495.9495.942,043,903
Mar 28, 201995.7296.0295.0095.0095.001,274,961
Mar 27, 201994.7696.0394.4295.5795.571,900,057
Mar 26, 201995.1095.3094.2094.7894.781,458,405
Mar 25, 201994.8195.6094.4494.9094.901,522,152
Mar 22, 201998.5198.7894.9295.2895.283,021,818
Mar 21, 201997.0199.9296.9698.4198.412,624,747
Mar 20, 201999.3599.8797.0297.3597.352,677,928
Mar 19, 201998.5099.9598.1099.5099.502,250,203
Mar 18, 201998.2198.6397.6997.9897.981,775,036
Mar 15, 201997.2998.3696.4297.9897.987,608,145
Mar 14, 201996.2597.3496.1596.8496.842,014,203
Mar 13, 201995.9396.2995.5396.1696.161,917,223
Mar 12, 201996.4096.5495.7796.1196.111,836,325
Mar 11, 201995.3595.7894.6895.7895.781,444,267
Mar 08, 201995.8796.0594.6095.1495.142,214,146
Mar 07, 201996.9897.2895.8196.4596.451,842,198
Mar 06, 201996.8397.8896.6697.2297.221,364,440
Mar 05, 201997.2597.3296.5297.2297.221,711,213
Mar 04, 201997.4097.9797.0597.4297.421,892,919
Mar 01, 201996.9097.8396.6296.9496.942,208,669
Feb 28, 201995.9196.3495.3096.1396.132,503,625
Feb 27, 201997.6197.8196.2696.6896.682,223,442
Feb 26, 201997.0098.6996.8898.1398.133,031,868
Feb 25, 201996.4897.0395.8996.5796.572,201,895
Feb 22, 201994.7696.2194.4295.8495.842,479,682
Feb 21, 201994.9595.1294.0494.4494.441,635,764
Feb 20, 201993.8494.9093.8494.6094.601,807,561
Feb 19, 201993.7794.1493.1494.0594.051,822,783
Feb 18, 201994.2594.5293.5193.9093.901,501,995
Feb 15, 201992.1094.8691.8294.6294.623,201,676
Feb 14, 201992.8993.9392.2592.2592.252,628,915
Feb 13, 201992.5292.9291.8492.0892.082,010,739
Feb 12, 201993.0093.1992.1592.2392.231,754,885
Feb 11, 201992.0392.6291.6192.2592.251,875,646
Feb 08, 201992.5092.8190.8591.5291.523,072,284
Feb 07, 201994.6995.1292.7492.7992.793,367,020
Feb 06, 201995.8096.2095.3795.4195.412,308,912
Feb 05, 201995.0597.1995.0096.3396.332,987,767
Feb 04, 201995.5195.9994.0095.0095.002,278,285
Feb 01, 201995.6295.8994.7695.6295.623,355,859
Jan 31, 201996.1597.4294.8495.7895.784,034,224
Jan 31, 20193.8 Dividend
Jan 30, 2019100.00100.3098.1999.7895.983,871,960
Jan 29, 2019100.00100.8699.36100.5296.692,418,682
Jan 28, 2019100.00100.6099.49100.0296.212,110,137
Jan 25, 201999.77101.2899.70100.3296.502,543,386
Jan 24, 201998.6599.5598.1199.0095.232,141,726
Jan 23, 201998.9599.4398.2698.6594.891,907,984
Jan 22, 2019100.10100.1898.6299.4395.642,155,155
Jan 21, 2019100.30100.98100.08100.7696.921,274,343
Jan 18, 201998.61100.7698.50100.5696.734,269,044
Jan 17, 201996.9198.0796.7397.9094.171,768,615
Jan 16, 201998.1498.3296.9097.5993.871,834,436
Jan 15, 201998.2698.7797.1597.7093.981,653,531
Jan 14, 201997.2197.6696.5197.3593.641,871,760
Jan 11, 201998.9599.4897.3497.5393.822,385,336
Jan 10, 201998.0298.8097.5898.7695.001,895,622
Jan 09, 201998.7999.3297.9298.6494.882,040,289
Jan 08, 201997.8399.5797.8198.2894.542,431,794
Jan 07, 201999.9099.9096.5197.8994.162,523,099
Jan 04, 201996.4499.4596.1699.1995.412,722,920
Jan 03, 201997.2797.7295.0795.4591.812,582,773
Jan 02, 201997.0298.4195.6598.0894.342,195,655
Dec 28, 201896.3398.1196.3397.3893.671,702,272
Dec 27, 201898.0098.0694.9795.8292.173,107,490
Dec 21, 201898.2298.3497.1198.1794.436,667,022
Dec 20, 201898.3298.6497.1198.3994.643,725,141
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...