Canada markets close in 5 hours 20 minutes

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
175.10+1.08 (+0.62%)
As of 04:24PM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024174.52175.44173.38175.10175.10370,332
Apr 22, 2024174.84175.86173.44174.02174.02887,529
Apr 19, 2024172.92173.36171.82172.96172.961,654,861
Apr 18, 2024175.50177.08174.32175.52175.521,201,705
Apr 17, 2024172.98174.76172.30172.68172.68750,849
Apr 16, 2024172.48174.26171.72173.08173.081,081,226
Apr 15, 2024176.00178.66175.18175.90175.901,282,464
Apr 12, 2024175.10176.10171.40172.66172.661,088,777
Apr 11, 2024174.02174.54172.00173.58173.58884,539
Apr 10, 2024174.46177.86172.72174.38174.381,157,693
Apr 09, 2024173.56175.70173.10173.14173.14879,414
Apr 08, 2024172.68174.26172.14174.26174.261,048,963
Apr 05, 2024172.78174.16170.50172.36172.361,572,936
Apr 04, 2024176.14176.58174.54176.14176.14743,311
Apr 03, 2024175.52176.78175.30176.54176.54928,148
Apr 02, 2024177.00177.76175.04175.60175.601,256,812
Mar 28, 2024178.00178.00176.24176.96176.961,437,769
Mar 27, 2024175.40177.08174.66176.92176.92998,733
Mar 26, 2024173.98176.10173.58175.30175.301,172,069
Mar 25, 2024175.12175.74173.48174.06174.06868,064
Mar 22, 2024174.50175.82172.58175.40175.401,083,663
Mar 21, 2024178.68179.10173.34174.84174.841,469,733
Mar 20, 2024172.10177.56172.08175.76175.761,745,986
Mar 19, 2024183.44184.26170.94173.04173.043,035,362
Mar 18, 2024185.02186.38183.40183.62183.62874,394
Mar 15, 2024184.18186.98183.52184.96184.964,083,371
Mar 14, 2024184.06184.80183.00184.00184.001,182,858
Mar 13, 2024182.54184.34182.08183.90183.90966,264
Mar 12, 2024181.22182.94179.10182.74182.741,103,099
Mar 11, 2024179.00180.62177.88180.62180.62944,461
Mar 08, 2024181.74182.60181.22181.92181.92970,398
Mar 07, 2024178.48182.18178.12181.54181.541,070,817
Mar 06, 2024178.78180.00177.66180.00180.001,457,260
Mar 05, 2024179.12180.52178.02178.54178.541,083,975
Mar 04, 2024180.74182.18180.40181.08181.08787,622
Mar 01, 2024184.50184.84180.66181.28181.281,342,647
Feb 29, 2024180.90183.20180.76182.94182.942,563,666
Feb 28, 2024176.16180.00175.72179.86179.861,510,378
Feb 27, 2024174.96176.88174.50176.62176.621,113,339
Feb 26, 2024174.52175.24173.90174.90174.901,043,062
Feb 23, 2024171.96175.56171.46175.30175.301,836,700
Feb 22, 2024170.98173.04169.74172.10172.101,553,676
Feb 21, 2024168.58170.10168.58169.42169.421,078,745
Feb 20, 2024168.74169.32168.00168.72168.72874,323
Feb 19, 2024169.10169.80167.64169.58169.58910,529
Feb 16, 2024167.72169.92167.50169.22169.221,764,903
Feb 15, 2024165.70168.18165.70167.00167.001,345,994
Feb 14, 2024163.18165.04162.40165.04165.04885,880
Feb 13, 2024165.04165.04162.06163.68163.681,160,445
Feb 12, 2024166.00166.58165.14165.14165.14814,537
Feb 09, 2024166.10166.68164.60165.52165.521,784,577
Feb 09, 20244.7 Dividend
Feb 08, 2024164.00174.00163.90169.78165.082,644,604
Feb 07, 2024167.54169.20165.76168.16163.501,440,276
Feb 06, 2024166.60167.80163.30167.38162.751,244,538
Feb 05, 2024165.62167.00164.08164.62160.06960,920
Feb 02, 2024167.96167.96165.78166.66162.051,119,321
Feb 01, 2024166.40167.18165.14166.56161.951,190,680
Jan 31, 2024168.76170.48166.38166.68162.072,124,138
Jan 30, 2024168.52169.50168.12169.32164.631,074,767
Jan 29, 2024167.34167.62166.28167.34162.711,003,192
Jan 26, 2024167.18168.38165.64167.86163.211,108,405
Jan 25, 2024166.82167.56165.14167.20162.57968,833
Jan 24, 2024162.70167.50162.70167.50162.861,409,738
Jan 23, 2024163.88164.60162.04162.04157.55991,171
Jan 22, 2024162.50163.40162.04163.40158.88915,404
Jan 19, 2024161.60162.10159.88160.94156.481,106,912
Jan 18, 2024159.48160.82158.34160.82156.371,109,187
Jan 17, 2024158.56159.66157.78158.94154.541,266,568
Jan 16, 2024160.52161.46160.12161.16156.701,038,842
Jan 15, 2024163.62163.92161.72161.92157.44655,853
Jan 12, 2024162.22163.52161.94163.12158.601,191,478
Jan 11, 2024161.64163.10159.92160.66156.211,124,272
Jan 10, 2024160.30161.00159.42160.78156.33975,033
Jan 09, 2024160.82160.96158.46159.40154.991,280,311
Jan 08, 2024160.18161.42159.90160.78156.33827,480
Jan 05, 2024159.44160.62158.10160.50156.061,410,352
Jan 04, 2024162.62163.46161.36162.42157.921,135,767
Jan 03, 2024167.84167.84161.32162.32157.831,664,875
Jan 02, 2024168.92171.06166.38167.88163.231,254,579
Dec 29, 2023168.62169.92168.48169.92165.22571,937
Dec 28, 2023169.26169.44168.34168.48163.82633,466
Dec 27, 2023168.36169.34168.18168.82164.15752,828
Dec 22, 2023167.82168.62167.42168.08163.43981,828
Dec 21, 2023167.58169.14167.42168.48163.821,174,083
Dec 20, 2023168.50169.70167.68169.14164.461,394,945
Dec 19, 2023163.92168.04163.70167.98163.331,668,823
Dec 18, 2023165.52166.66163.32163.40158.881,368,852
Dec 15, 2023166.56168.26166.56166.78162.163,856,237
Dec 14, 2023165.34167.56165.18165.82161.232,449,105
Dec 13, 2023163.86164.32162.30162.88158.371,219,567
Dec 12, 2023164.80165.86163.12163.86159.321,445,642
Dec 11, 2023161.90164.50161.56164.30159.751,367,701
Dec 08, 2023161.50162.78161.36162.42157.921,590,653
Dec 07, 2023160.40161.96160.38161.50157.031,222,854
Dec 06, 2023159.36162.16158.94160.92156.471,936,825
Dec 05, 2023156.80159.70155.70158.74154.351,587,962
Dec 04, 2023155.98157.48155.90156.98152.631,052,482
Dec 01, 2023154.28156.52154.10156.00151.681,479,952
Nov 30, 2023153.00154.30152.92154.00149.742,336,566
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...