Mail

SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2019	96.63	96.89	95.88	96.04	96.04	294,555
Sep 23, 2019	97.81	98.15	95.61	96.63	96.63	2,103,172
Sep 20, 2019	97.72	98.36	96.93	98.01	98.01	5,690,518
Sep 19, 2019	96.50	97.71	96.26	97.47	97.47	1,781,747
Sep 18, 2019	97.18	97.18	96.54	96.56	96.56	1,166,141
Sep 17, 2019	96.79	97.42	96.46	97.01	97.01	1,527,892
Sep 16, 2019	96.35	97.22	96.16	96.70	96.70	1,230,004
Sep 13, 2019	96.70	97.47	96.35	96.92	96.92	1,962,038
Sep 12, 2019	97.88	97.99	95.77	96.71	96.71	2,473,675
Sep 11, 2019	96.43	97.54	96.22	97.37	97.37	2,150,380
Sep 10, 2019	94.19	96.44	94.07	96.00	96.00	2,885,338
Sep 09, 2019	92.90	94.19	92.77	94.19	94.19	1,815,732
Sep 06, 2019	91.92	92.65	91.39	92.55	92.55	1,786,261
Sep 05, 2019	91.99	92.46	91.32	91.55	91.55	2,158,305
Sep 04, 2019	90.98	91.71	90.66	91.20	91.20	1,494,413
Sep 03, 2019	90.46	90.52	89.39	89.87	89.87	1,492,183
Sep 02, 2019	90.52	90.97	90.29	90.51	90.51	1,073,304
Aug 30, 2019	90.03	91.08	89.70	90.95	90.95	2,376,051
Aug 29, 2019	88.84	90.19	88.77	90.00	90.00	1,900,247
Aug 28, 2019	89.24	89.25	87.64	88.71	88.71	1,467,900
Aug 27, 2019	88.34	89.37	87.88	89.00	89.00	1,711,452
Aug 26, 2019	88.00	88.78	87.34	88.57	88.57	1,517,979
Aug 23, 2019	89.24	89.70	88.19	88.19	88.19	2,476,495
Aug 22, 2019	88.82	89.89	88.57	88.93	88.93	1,958,575
Aug 21, 2019	87.50	89.35	87.50	89.12	89.12	2,512,687
Aug 20, 2019	87.12	87.62	86.66	87.22	87.22	1,879,470
Aug 19, 2019	86.30	87.59	85.97	87.23	87.23	2,263,066
Aug 16, 2019	85.28	85.96	85.00	85.84	85.84	2,728,445
Aug 15, 2019	86.84	86.84	84.42	85.00	85.00	3,376,951
Aug 14, 2019	89.31	89.48	86.08	86.15	86.15	3,371,239
Aug 13, 2019	88.38	89.53	86.97	89.24	89.24	3,374,362
Aug 12, 2019	89.55	90.20	88.32	88.62	88.62	1,396,441
Aug 09, 2019	90.14	90.24	88.54	89.00	89.00	2,581,352
Aug 08, 2019	90.45	90.55	89.38	90.48	90.48	2,157,369
Aug 07, 2019	89.64	90.03	88.64	89.36	89.36	2,719,640
Aug 06, 2019	90.20	90.98	89.39	89.64	89.64	3,011,047
Aug 05, 2019	91.28	91.49	89.54	89.75	89.75	4,268,248
Aug 02, 2019	92.62	92.79	91.12	92.15	92.15	5,433,783
Aug 01, 2019	95.40	95.84	93.20	95.00	95.00	6,115,454
Jul 31, 2019	99.78	99.87	98.60	98.99	98.99	2,128,693
Jul 30, 2019	101.20	101.62	98.95	99.62	99.62	2,426,633
Jul 29, 2019	100.70	101.88	100.70	101.20	101.20	1,416,825
Jul 26, 2019	101.02	101.32	100.38	100.98	100.98	1,511,906
Jul 25, 2019	102.90	103.44	100.54	100.96	100.96	2,489,825
Jul 24, 2019	102.22	102.54	101.44	102.24	102.24	1,889,629
Jul 23, 2019	99.99	102.22	99.80	101.44	101.44	2,565,289
Jul 22, 2019	99.40	99.82	99.10	99.50	99.50	1,302,906
Jul 19, 2019	99.69	100.10	98.78	99.54	99.54	2,231,937
Jul 18, 2019	99.59	100.06	99.04	99.18	99.18	1,722,126
Jul 17, 2019	100.10	100.78	99.33	99.68	99.68	1,787,373
Jul 16, 2019	99.75	100.66	99.60	100.34	100.34	1,669,067
Jul 15, 2019	99.94	100.62	98.86	99.75	99.75	1,588,065
Jul 12, 2019	99.30	100.12	99.25	99.68	99.68	1,684,925
Jul 11, 2019	101.20	101.66	98.30	99.69	99.69	2,662,371
Jul 10, 2019	101.10	101.88	100.40	100.78	100.78	2,103,416
Jul 09, 2019	100.78	101.52	99.90	101.30	101.30	2,635,562
Jul 08, 2019	102.42	102.90	100.70	101.48	101.48	2,065,987
Jul 05, 2019	104.88	104.90	101.56	102.44	102.44	3,164,871
Jul 04, 2019	105.32	105.64	105.10	105.54	105.54	1,059,380
Jul 03, 2019	105.02	105.38	104.38	105.38	105.38	1,639,340
Jul 02, 2019	106.00	106.34	105.00	105.00	105.00	1,711,799
Jul 01, 2019	105.50	106.34	105.28	106.00	106.00	1,741,145
Jun 28, 2019	103.74	104.90	103.42	104.60	104.60	2,207,268
Jun 27, 2019	103.98	104.14	102.70	103.54	103.54	1,592,198
Jun 26, 2019	104.62	104.68	102.70	103.74	103.74	2,640,582
Jun 25, 2019	105.74	106.36	104.80	104.80	104.80	2,047,692
Jun 24, 2019	106.04	106.46	105.74	106.06	106.06	1,591,759
Jun 21, 2019	106.24	107.28	105.42	105.74	105.74	5,717,826
Jun 20, 2019	107.00	107.52	106.46	106.46	106.46	1,928,564
Jun 19, 2019	105.94	106.76	105.74	106.28	106.28	1,521,622
Jun 18, 2019	102.92	106.14	102.56	105.80	105.80	2,582,672
Jun 17, 2019	104.08	104.26	103.00	103.42	103.42	1,244,009
Jun 14, 2019	105.02	105.14	103.72	104.02	104.02	1,302,263
Jun 13, 2019	104.62	105.76	104.54	105.18	105.18	1,205,604
Jun 12, 2019	104.82	105.70	104.72	105.02	105.02	1,289,941
Jun 11, 2019	104.88	106.48	104.44	105.56	105.56	1,994,084
Jun 07, 2019	103.84	104.64	103.64	104.24	104.24	1,569,148
Jun 06, 2019	104.12	105.10	103.20	103.58	103.58	1,364,440
Jun 05, 2019	104.00	105.22	103.80	104.48	104.48	1,423,371
Jun 04, 2019	102.28	104.62	101.78	104.28	104.28	2,169,368
Jun 03, 2019	101.00	102.54	100.12	102.42	102.42	1,946,240
May 31, 2019	102.10	102.36	100.92	101.44	101.44	2,177,347
May 30, 2019	103.70	103.96	102.86	103.12	103.12	1,011,217
May 29, 2019	104.30	104.80	102.56	102.84	102.84	2,198,711
May 28, 2019	105.42	105.82	104.52	105.30	105.30	2,055,899
May 27, 2019	106.00	106.16	105.30	105.30	105.30	694,721
May 24, 2019	104.50	106.06	104.38	105.22	105.22	1,779,664
May 23, 2019	105.82	106.20	103.64	103.70	103.70	2,878,776
May 22, 2019	106.62	107.06	105.42	106.54	106.54	1,793,152
May 21, 2019	108.00	108.08	106.80	107.22	107.22	2,570,742
May 20, 2019	107.80	108.08	105.28	105.50	105.50	2,272,333
May 17, 2019	108.66	108.84	106.78	107.42	107.42	2,764,489
May 16, 2019	106.10	108.66	106.08	108.66	108.66	2,390,122
May 15, 2019	106.08	106.90	104.64	106.68	106.68	2,231,066
May 14, 2019	105.02	106.06	105.02	106.04	106.04	1,789,103
May 13, 2019	107.50	107.58	104.50	104.78	104.78	2,259,666
May 10, 2019	106.00	107.72	105.82	107.02	107.02	3,065,899
May 09, 2019	106.30	107.04	105.26	105.28	105.28	2,638,011
May 08, 2019	107.00	108.10	105.70	107.16	107.16	4,423,925
May 07, 2019	105.00	105.10	102.06	102.48	102.48	2,540,851
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...