U.S. Markets close in 21 mins.

Siemens Aktiengesellschaft (SIE.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
117.649+1.303 (+1.120%)
As of 7:38PM CEST. Market open.
People also watch
BAS.FALV.FSAP.FRWE.FIFX.F
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017116.88117.75116.00117.65117.655,997
Jul 24, 2017116.65117.40115.95116.35116.3517,147
Jul 21, 2017118.54118.75115.25116.07116.078,069
Jul 20, 2017117.17120.00117.10118.50118.504,830
Jul 19, 2017118.18118.18116.25116.99116.9910,063
Jul 18, 2017118.90118.90116.73117.89117.8912,263
Jul 17, 2017120.55120.60118.50119.18119.188,289
Jul 14, 2017120.70121.00119.95120.43120.434,609
Jul 13, 2017122.79122.94120.35120.85120.856,977
Jul 12, 2017121.23123.20120.70122.94122.943,439
Jul 11, 2017121.31121.85120.25120.52120.522,541
Jul 10, 2017121.56121.65120.80121.30121.306,321
Jul 07, 2017120.22121.00120.00121.00121.001,409
Jul 06, 2017122.37122.38119.70120.60120.6010,407
Jul 05, 2017121.80122.65121.65122.30122.303,529
Jul 04, 2017122.92123.10121.80121.80121.804,123
Jul 03, 2017120.70123.15120.70123.15123.153,164
Jun 30, 2017120.49122.85120.15120.74120.746,186
Jun 29, 2017124.00124.00119.50119.92119.9215,904
Jun 28, 2017123.54123.68122.35123.20123.205,696
Jun 27, 2017125.71125.80123.88124.00124.004,192
Jun 26, 2017124.89126.75124.76125.98125.983,536
Jun 23, 2017124.85125.55123.85124.78124.782,953
Jun 22, 2017124.15125.30123.65125.30125.301,989
Jun 21, 2017125.24125.38123.80124.62124.627,434
Jun 20, 2017126.80133.00124.97125.35125.353,364
Jun 19, 2017124.62126.65124.62126.49126.493,966
Jun 16, 2017126.16126.39122.35124.21124.218,727
Jun 15, 2017126.88126.93125.63126.06126.062,201
Jun 14, 2017127.13128.56126.80126.80126.802,677
Jun 13, 2017126.34126.88126.09126.38126.385,677
Jun 12, 2017129.00129.02126.11126.33126.332,743
Jun 09, 2017127.97129.40127.87128.97128.971,031
Jun 08, 2017127.17128.07127.00127.82127.821,165
Jun 07, 2017127.43127.44126.80126.98126.981,257
Jun 06, 2017129.40129.40127.35127.35127.354,300
Jun 05, 2017129.30129.30129.30129.30129.30-
Jun 02, 2017127.27129.66127.27129.30129.303,177
Jun 01, 2017127.07127.40126.16127.05127.051,457
May 31, 2017126.27127.56126.27127.25127.256,827
May 30, 2017126.38127.00126.01126.28126.283,589
May 29, 2017126.22126.70125.99126.70126.701,234
May 26, 2017125.91126.15125.00125.88125.884,866
May 25, 2017127.04127.30125.56125.81125.812,741
May 24, 2017126.70127.64126.70126.83126.833,296
May 23, 2017126.30127.50126.30126.88126.883,627
May 22, 2017128.00128.00126.40126.54126.546,562
May 19, 2017128.80129.10126.65128.16128.165,178
May 18, 2017128.70129.23127.36128.39128.399,026
May 17, 2017130.54131.02128.40128.40128.404,343
May 16, 2017130.05131.34129.93131.05131.053,187
May 15, 2017130.90131.04129.12129.99129.993,792
May 12, 2017130.81130.81129.41130.19130.194,214
May 11, 2017130.70131.59129.88130.84130.844,827
May 10, 2017131.51131.64130.34130.72130.724,351
May 09, 2017130.80132.21130.61131.35131.353,983
May 08, 2017133.30133.30130.70130.72130.7213,665
May 05, 2017131.40132.38129.89132.14132.1411,695
May 04, 2017131.50133.39130.42131.70131.7026,357
May 03, 2017132.59132.73131.20132.48132.484,407
May 02, 2017131.12132.96131.12132.95132.9510,138
Apr 28, 2017132.00132.77131.00131.12131.124,645
Apr 27, 2017132.50133.27131.99132.40132.403,936
Apr 26, 2017132.40133.29131.91133.09133.099,542
Apr 25, 2017132.47133.00131.96132.60132.6039,267
Apr 24, 2017126.80132.70126.80132.51132.5141,838
Apr 21, 2017126.09126.60125.49125.75125.754,502
Apr 20, 2017124.07126.25124.00126.01126.016,820
Apr 19, 2017124.90125.10124.59124.59124.596,519
Apr 18, 2017126.52127.30124.35124.36124.368,111
Apr 13, 2017127.40127.40125.88126.52126.523,808
Apr 12, 2017127.94128.49127.21127.34127.342,749
Apr 11, 2017127.20129.55126.90128.30128.306,471
Apr 10, 2017128.20128.50127.36127.58127.584,023
Apr 07, 2017128.12128.30126.96128.30128.305,432
Apr 06, 2017127.40128.81127.00128.37128.376,584
Apr 05, 2017128.95129.41127.70128.07128.077,624
Apr 04, 2017127.25128.86127.25128.69128.6910,665
Apr 03, 2017128.35129.26127.35127.68127.689,561
Mar 31, 2017127.30128.23126.56128.08128.0811,590
Mar 30, 2017125.70127.80125.63127.30127.3011,830
Mar 29, 2017125.30127.00125.16125.54125.548,732
Mar 28, 2017123.20125.04123.14124.78124.789,581
Mar 27, 2017123.60123.60122.04122.67122.6713,141
Mar 24, 2017124.00124.66123.49124.15124.157,142
Mar 23, 2017122.20123.99121.96123.98123.984,272
Mar 22, 2017122.10122.39121.31121.93121.936,626
Mar 21, 2017124.65125.29122.23122.58122.5810,972
Mar 20, 2017124.00124.94124.00124.67124.675,000
Mar 17, 2017124.85125.06123.91124.32124.323,543
Mar 16, 2017124.50125.44123.50124.64124.6434,236
Mar 15, 2017123.10124.06123.10123.71123.713,252
Mar 14, 2017122.95123.40122.11123.34123.344,611
Mar 13, 2017123.00123.51122.86122.98122.982,506
Mar 10, 2017124.20124.43122.91123.13123.134,210
Mar 09, 2017124.00124.24123.30123.98123.985,482
Mar 08, 2017124.10125.14124.01124.24124.246,358
Mar 07, 2017124.48124.48123.81124.24124.243,515
Mar 06, 2017124.30124.30123.00124.10124.105,202
Mar 03, 2017124.60125.26123.96124.99124.992,369
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...