SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201999.99101.1099.80101.02101.02827,450
Jul 22, 201999.4099.8299.1099.5099.501,302,906
Jul 19, 201999.69100.1098.7899.5499.542,231,937
Jul 18, 201999.59100.0699.0499.1899.181,722,126
Jul 17, 2019100.10100.7899.3399.6899.681,787,373
Jul 16, 201999.75100.6699.60100.34100.341,669,067
Jul 15, 201999.94100.6298.8699.7599.751,588,065
Jul 12, 201999.30100.1299.2599.6899.681,684,925
Jul 11, 2019101.20101.6698.3099.6999.692,662,371
Jul 10, 2019101.10101.88100.40100.78100.782,103,416
Jul 09, 2019100.78101.5299.90101.30101.302,635,562
Jul 08, 2019102.42102.90100.70101.48101.482,065,987
Jul 05, 2019104.88104.90101.56102.44102.443,164,871
Jul 04, 2019105.32105.64105.10105.54105.541,059,380
Jul 03, 2019105.02105.38104.38105.38105.381,639,340
Jul 02, 2019106.00106.34105.00105.00105.001,711,799
Jul 01, 2019105.50106.34105.28106.00106.001,741,145
Jun 28, 2019103.74104.90103.42104.60104.602,207,268
Jun 27, 2019103.98104.14102.70103.54103.541,592,198
Jun 26, 2019104.62104.68102.70103.74103.742,640,582
Jun 25, 2019105.74106.36104.80104.80104.802,047,692
Jun 24, 2019106.04106.46105.74106.06106.061,591,759
Jun 21, 2019106.24107.28105.42105.74105.745,717,826
Jun 20, 2019107.00107.52106.46106.46106.461,928,564
Jun 19, 2019105.94106.76105.74106.28106.281,521,622
Jun 18, 2019102.92106.14102.56105.80105.802,582,672
Jun 17, 2019104.08104.26103.00103.42103.421,244,009
Jun 14, 2019105.02105.14103.72104.02104.021,302,263
Jun 13, 2019104.62105.76104.54105.18105.181,205,604
Jun 12, 2019104.82105.70104.72105.02105.021,289,941
Jun 11, 2019104.88106.48104.44105.56105.561,994,084
Jun 07, 2019103.84104.64103.64104.24104.241,569,148
Jun 06, 2019104.12105.10103.20103.58103.581,364,440
Jun 05, 2019104.00105.22103.80104.48104.481,423,371
Jun 04, 2019102.28104.62101.78104.28104.282,169,368
Jun 03, 2019101.00102.54100.12102.42102.421,946,240
May 31, 2019102.10102.36100.92101.44101.442,177,347
May 30, 2019103.70103.96102.86103.12103.121,011,217
May 29, 2019104.30104.80102.56102.84102.842,198,711
May 28, 2019105.42105.82104.52105.30105.302,055,899
May 27, 2019106.00106.16105.30105.30105.30694,721
May 24, 2019104.50106.06104.38105.22105.221,779,664
May 23, 2019105.82106.20103.64103.70103.702,878,776
May 22, 2019106.62107.06105.42106.54106.541,793,152
May 21, 2019108.00108.08106.80107.22107.222,570,742
May 20, 2019107.80108.08105.28105.50105.502,272,333
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...