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
Jul 23, 2019	99.99	101.10	99.80	101.02	101.02	827,450
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
May 06, 2019	103.12	104.96	102.80	104.60	104.60	2,089,772
May 03, 2019	104.96	106.18	104.88	105.76	105.76	1,331,637
May 02, 2019	106.50	106.74	105.18	105.34	105.34	1,674,097
Apr 30, 2019	105.56	107.42	105.38	106.74	106.74	2,356,669
Apr 29, 2019	105.06	105.86	104.50	105.86	105.86	1,335,136
Apr 26, 2019	105.64	105.66	104.96	105.30	105.30	1,397,792
Apr 25, 2019	105.16	105.82	104.92	105.64	105.64	1,652,160
Apr 24, 2019	105.18	106.28	104.76	105.62	105.62	1,730,081
Apr 23, 2019	106.40	106.56	105.42	105.68	105.68	1,505,861
Apr 18, 2019	105.84	107.04	105.56	106.50	106.50	3,103,672
Apr 17, 2019	104.80	106.16	104.46	105.84	105.84	2,546,541
Apr 16, 2019	103.70	104.88	103.50	104.54	104.54	1,822,630
Apr 15, 2019	103.86	103.94	102.96	103.74	103.74	1,115,279
Apr 12, 2019	102.32	103.92	102.06	103.86	103.86	2,029,585
Apr 11, 2019	102.02	102.98	101.44	102.44	102.44	1,778,913
Apr 10, 2019	100.74	101.76	100.74	101.58	101.58	1,261,682
Apr 09, 2019	101.72	101.98	100.60	100.70	100.70	2,032,107
Apr 08, 2019	101.98	102.44	101.52	102.02	102.02	1,513,846
Apr 05, 2019	100.82	102.18	100.80	102.14	102.14	1,942,939
Apr 04, 2019	100.28	101.48	99.81	100.98	100.98	1,489,806
Apr 03, 2019	99.99	101.08	99.82	100.70	100.70	2,561,376
Apr 02, 2019	98.15	99.57	97.82	99.17	99.17	2,110,987
Apr 01, 2019	96.86	98.14	96.79	97.95	97.95	2,005,583
Mar 29, 2019	95.92	96.52	95.24	95.94	95.94	2,043,903
Mar 28, 2019	95.72	96.02	95.00	95.00	95.00	1,274,961
Mar 27, 2019	94.76	96.03	94.42	95.57	95.57	1,900,057
Mar 26, 2019	95.10	95.30	94.20	94.78	94.78	1,458,405
Mar 25, 2019	94.81	95.60	94.44	94.90	94.90	1,522,152
Mar 22, 2019	98.51	98.78	94.92	95.28	95.28	3,021,818
Mar 21, 2019	97.01	99.92	96.96	98.41	98.41	2,624,747
Mar 20, 2019	99.35	99.87	97.02	97.35	97.35	2,677,928
Mar 19, 2019	98.50	99.95	98.10	99.50	99.50	2,250,203
Mar 18, 2019	98.21	98.63	97.69	97.98	97.98	1,775,036
Mar 15, 2019	97.29	98.36	96.42	97.98	97.98	7,608,145
Mar 14, 2019	96.25	97.34	96.15	96.84	96.84	2,014,203
Mar 13, 2019	95.93	96.29	95.53	96.16	96.16	1,917,223
Mar 12, 2019	96.40	96.54	95.77	96.11	96.11	1,836,325
Mar 11, 2019	95.35	95.78	94.68	95.78	95.78	1,444,267
Mar 08, 2019	95.87	96.05	94.60	95.14	95.14	2,214,146
Mar 07, 2019	96.98	97.28	95.81	96.45	96.45	1,842,198
Mar 06, 2019	96.83	97.88	96.66	97.22	97.22	1,364,440
Mar 05, 2019	97.25	97.32	96.52	97.22	97.22	1,711,213
Mar 04, 2019	97.40	97.97	97.05	97.42	97.42	1,892,919
Mar 01, 2019	96.90	97.83	96.62	96.94	96.94	2,208,669
Feb 28, 2019	95.91	96.34	95.30	96.13	96.13	2,503,625
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...