SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201996.6396.8995.8896.0496.04294,555
Sep 23, 201997.8198.1595.6196.6396.632,103,172
Sep 20, 201997.7298.3696.9398.0198.015,690,518
Sep 19, 201996.5097.7196.2697.4797.471,781,747
Sep 18, 201997.1897.1896.5496.5696.561,166,141
Sep 17, 201996.7997.4296.4697.0197.011,527,892
Sep 16, 201996.3597.2296.1696.7096.701,230,004
Sep 13, 201996.7097.4796.3596.9296.921,962,038
Sep 12, 201997.8897.9995.7796.7196.712,473,675
Sep 11, 201996.4397.5496.2297.3797.372,150,380
Sep 10, 201994.1996.4494.0796.0096.002,885,338
Sep 09, 201992.9094.1992.7794.1994.191,815,732
Sep 06, 201991.9292.6591.3992.5592.551,786,261
Sep 05, 201991.9992.4691.3291.5591.552,158,305
Sep 04, 201990.9891.7190.6691.2091.201,494,413
Sep 03, 201990.4690.5289.3989.8789.871,492,183
Sep 02, 201990.5290.9790.2990.5190.511,073,304
Aug 30, 201990.0391.0889.7090.9590.952,376,051
Aug 29, 201988.8490.1988.7790.0090.001,900,247
Aug 28, 201989.2489.2587.6488.7188.711,467,900
Aug 27, 201988.3489.3787.8889.0089.001,711,452
Aug 26, 201988.0088.7887.3488.5788.571,517,979
Aug 23, 201989.2489.7088.1988.1988.192,476,495
Aug 22, 201988.8289.8988.5788.9388.931,958,575
Aug 21, 201987.5089.3587.5089.1289.122,512,687
Aug 20, 201987.1287.6286.6687.2287.221,879,470
Aug 19, 201986.3087.5985.9787.2387.232,263,066
Aug 16, 201985.2885.9685.0085.8485.842,728,445
Aug 15, 201986.8486.8484.4285.0085.003,376,951
Aug 14, 201989.3189.4886.0886.1586.153,371,239
Aug 13, 201988.3889.5386.9789.2489.243,374,362
Aug 12, 201989.5590.2088.3288.6288.621,396,441
Aug 09, 201990.1490.2488.5489.0089.002,581,352
Aug 08, 201990.4590.5589.3890.4890.482,157,369
Aug 07, 201989.6490.0388.6489.3689.362,719,640
Aug 06, 201990.2090.9889.3989.6489.643,011,047
Aug 05, 201991.2891.4989.5489.7589.754,268,248
Aug 02, 201992.6292.7991.1292.1592.155,433,783
Aug 01, 201995.4095.8493.2095.0095.006,115,454
Jul 31, 201999.7899.8798.6098.9998.992,128,693
Jul 30, 2019101.20101.6298.9599.6299.622,426,633
Jul 29, 2019100.70101.88100.70101.20101.201,416,825
Jul 26, 2019101.02101.32100.38100.98100.981,511,906
Jul 25, 2019102.90103.44100.54100.96100.962,489,825
Jul 24, 2019102.22102.54101.44102.24102.241,889,629
Jul 23, 201999.99102.2299.80101.44101.442,565,289
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...