U.S. markets closed

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
100.10-6.42 (-6.03%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020103.92104.2499.18100.10100.103,466,579
Oct 27, 2020107.76107.78105.76106.52106.522,029,173
Oct 26, 2020109.42109.70107.52107.52107.521,680,455
Oct 23, 2020108.34110.26108.02109.66109.661,172,258
Oct 22, 2020108.18109.34107.04109.02109.021,671,311
Oct 21, 2020111.38111.50108.38108.68108.681,419,356
Oct 20, 2020109.60111.36109.16110.74110.741,305,059
Oct 19, 2020111.10112.46109.70110.46110.461,041,721
Oct 16, 2020109.36111.18108.94110.96110.961,741,530
Oct 15, 2020111.18111.18107.92109.34109.342,003,757
Oct 14, 2020111.42112.78111.40112.40112.40977,599
Oct 13, 2020112.68112.90110.44111.24111.241,315,754
Oct 12, 2020111.34112.80110.82112.44112.441,258,860
Oct 09, 2020111.00111.76110.38111.56111.561,466,245
Oct 08, 2020109.52111.00108.84110.84110.841,727,902
Oct 07, 2020108.68109.44108.28109.24109.241,516,412
Oct 06, 2020107.76109.54106.72108.92108.921,436,010
Oct 05, 2020106.20107.64105.92107.32107.321,264,709
Oct 02, 2020105.22106.38105.02105.88105.881,568,290
Oct 01, 2020108.60108.80106.58106.66106.661,610,917
Sep 30, 2020108.04108.98107.80107.88107.881,864,002
Sep 29, 2020109.86110.88108.64108.64108.641,992,445
Sep 28, 2020105.00110.60104.00109.96109.965,926,041
Sep 25, 2020113.74113.82109.64111.68111.682,757,837
Sep 24, 2020111.00114.04110.70113.50113.502,050,386
Sep 23, 2020115.62115.72112.22112.34112.341,778,583
Sep 22, 2020112.30114.16112.20113.02113.022,139,666
Sep 21, 2020117.64117.98111.26112.16112.163,303,774
Sep 18, 2020------
Sep 17, 2020117.52119.34116.92119.04119.041,469,476
Sep 16, 2020116.86118.68116.48118.68118.681,610,631
Sep 15, 2020116.74117.36115.94116.90116.901,748,615
Sep 14, 2020118.00118.56116.56116.84116.841,175,283
Sep 11, 2020117.88117.88116.38117.16117.161,383,940
Sep 10, 2020118.46119.28116.74117.62117.621,365,432
Sep 09, 2020115.62118.34115.62118.14118.141,426,686
Sep 08, 2020117.28117.32114.52115.44115.441,779,804
Sep 07, 2020116.00117.66115.70117.26117.261,049,626
Sep 04, 2020116.06118.26114.48115.70115.702,048,237
Sep 03, 2020119.50120.32116.00116.84116.842,260,927
Sep 02, 2020117.46119.92117.18119.12119.122,201,662
Sep 01, 2020116.80117.74115.10116.86116.861,660,362
Aug 31, 2020118.46119.00115.62115.66115.661,957,078
Aug 28, 2020119.56120.12118.02118.22118.221,593,671
Aug 27, 2020120.00120.66118.96119.20119.201,291,270
Aug 26, 2020118.60120.14117.90120.10120.101,093,423
Aug 25, 2020119.48120.06118.52118.64118.641,365,089
Aug 24, 2020116.60119.28116.60119.28119.281,612,227
Aug 21, 2020116.62117.32114.34115.94115.941,627,770
Aug 20, 2020116.68116.84115.46116.36116.361,063,840
Aug 19, 2020116.38118.08116.08118.02118.02947,930
Aug 18, 2020116.12117.98115.76116.66116.661,208,452
Aug 17, 2020115.90117.52115.90116.42116.421,005,951
Aug 14, 2020117.00117.60115.54116.22116.221,065,652
Aug 13, 2020118.20119.10117.38117.44117.441,312,878
Aug 12, 2020116.82118.82116.46118.38118.381,458,151
Aug 11, 2020116.40118.36116.40117.44117.441,928,392
Aug 10, 2020116.26116.98115.56115.74115.741,223,466
Aug 07, 2020114.00117.20113.90115.94115.941,925,289
Aug 06, 2020115.00117.20112.42113.88113.882,870,542
Aug 05, 2020110.78112.54110.62112.06112.061,429,196
Aug 04, 2020112.78113.74110.52110.56110.561,577,821
Aug 03, 2020108.40112.82108.40112.00112.001,831,534
Jul 31, 2020109.42110.86108.14108.32108.322,048,592
Jul 30, 2020114.36114.40108.36109.84109.842,499,578
Jul 29, 2020114.00114.88113.64114.56114.561,367,655
Jul 28, 2020113.32114.48112.60114.04114.041,071,472
Jul 27, 2020111.90114.02111.54113.30113.301,037,480
Jul 24, 2020113.66113.94112.54112.78112.781,299,579
Jul 23, 2020114.72115.62113.96114.90114.901,433,412
Jul 22, 2020115.14115.88114.16115.00115.001,565,661
Jul 21, 2020115.00117.10114.78115.54115.542,613,910
Jul 20, 2020------
Jul 17, 2020111.72112.62111.18112.14112.141,919,798
Jul 16, 2020111.00112.86109.62112.26112.261,758,662
Jul 15, 2020109.98113.20109.70112.00112.002,340,301
Jul 14, 2020107.70109.82107.24109.82109.821,772,153
Jul 13, 2020109.00109.90108.08109.20109.201,432,198
Jul 10, 2020105.42108.44105.12108.00108.001,796,971
Jul 09, 2020106.58107.70105.36105.72105.721,605,291
Jul 08, 2020107.28108.64105.80105.80105.801,742,822
Jul 07, 2020107.34108.50107.04108.12108.121,120,444
Jul 06, 2020107.80108.78107.12107.94107.941,443,444
Jul 03, 2020106.50106.82105.42106.04106.04906,191
Jul 02, 2020105.06107.46104.48106.56106.561,906,678
Jul 01, 2020103.36105.24102.74104.00104.001,411,517
Jun 30, 2020103.90105.06103.18104.76104.761,784,282
Jun 29, 2020101.30104.78101.30103.70103.702,070,067
Jun 26, 2020103.30104.76101.84101.84101.841,625,039
Jun 25, 2020100.90102.8699.75102.12102.121,764,133
Jun 24, 2020103.76104.34101.22101.26101.261,463,959
Jun 23, 2020103.08105.32102.48104.00104.002,075,756
Jun 22, 2020102.98104.12101.94102.60102.601,857,497
Jun 19, 2020102.98104.90102.78103.82103.826,638,775
Jun 18, 2020101.80104.56101.50102.66102.662,449,420
Jun 17, 2020101.36103.62100.90102.38102.382,369,804
Jun 16, 202099.84102.4898.85101.34101.343,770,358
Jun 15, 202095.1798.4894.8197.4597.452,298,126
Jun 12, 202098.13101.2497.5098.5698.563,099,229
Jun 11, 2020102.28102.2899.1199.1199.114,136,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...