Siemens Aktiengesellschaft (SIE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:55AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 175.40 | 175.84 | 175.06 | 175.84 | 175.84 | 96 |
| May 02, 2024 | 175.42 | 176.06 | 174.22 | 174.78 | 174.78 | 1,376 |
| Apr 30, 2024 | 177.12 | 178.16 | 176.56 | 176.56 | 176.56 | 986 |
| Apr 29, 2024 | 177.90 | 178.58 | 177.16 | 177.16 | 177.16 | 3,020 |
| Apr 26, 2024 | 173.88 | 177.96 | 173.88 | 177.14 | 177.14 | 8,481 |
| Apr 25, 2024 | 174.48 | 174.80 | 172.60 | 173.96 | 173.96 | 5,750 |
| Apr 24, 2024 | 175.18 | 176.54 | 174.08 | 174.40 | 174.40 | 536 |
| Apr 23, 2024 | 175.40 | 175.74 | 173.72 | 175.74 | 175.74 | 2,332 |
| Apr 22, 2024 | 173.02 | 175.62 | 173.02 | 174.00 | 174.00 | 8,755 |
| Apr 19, 2024 | 172.34 | 173.48 | 172.08 | 172.60 | 172.60 | 1,948 |
| Apr 18, 2024 | 174.40 | 176.50 | 174.08 | 174.10 | 174.10 | 2,380 |
| Apr 17, 2024 | 172.96 | 174.72 | 172.14 | 172.38 | 172.38 | 1,622 |
| Apr 16, 2024 | 173.66 | 173.88 | 171.96 | 172.62 | 172.62 | 6,830 |
| Apr 15, 2024 | 172.82 | 178.58 | 172.82 | 175.22 | 175.22 | 4,864 |
| Apr 12, 2024 | 175.26 | 176.00 | 171.94 | 172.94 | 172.94 | 2,460 |
| Apr 11, 2024 | 173.88 | 174.50 | 172.00 | 173.80 | 173.80 | 2,861 |
| Apr 10, 2024 | 173.62 | 177.50 | 172.92 | 174.54 | 174.54 | 3,293 |
| Apr 09, 2024 | 173.44 | 175.32 | 172.70 | 172.90 | 172.90 | 597 |
| Apr 08, 2024 | 171.48 | 174.40 | 171.48 | 173.64 | 173.64 | 2,159 |
| Apr 05, 2024 | 173.32 | 173.86 | 170.82 | 173.22 | 173.22 | 2,163 |
| Apr 04, 2024 | 175.80 | 176.52 | 173.58 | 173.58 | 173.58 | 2,805 |
| Apr 03, 2024 | 175.52 | 176.76 | 175.00 | 176.62 | 176.62 | 5,197 |
| Apr 02, 2024 | 176.04 | 177.60 | 175.10 | 175.10 | 175.10 | 4,183 |
| Mar 28, 2024 | 176.68 | 177.84 | 176.48 | 176.80 | 176.80 | 2,534 |
| Mar 27, 2024 | 174.60 | 177.28 | 174.60 | 176.60 | 176.60 | 2,381 |
| Mar 26, 2024 | 174.02 | 176.06 | 173.68 | 174.78 | 174.78 | 2,267 |
| Mar 25, 2024 | 175.40 | 175.50 | 173.60 | 174.02 | 174.02 | 2,773 |
| Mar 22, 2024 | 175.00 | 175.68 | 173.04 | 175.68 | 175.68 | 2,887 |
| Mar 21, 2024 | 177.02 | 177.02 | 173.66 | 175.18 | 175.18 | 2,729 |
| Mar 20, 2024 | 173.10 | 177.54 | 172.92 | 177.54 | 177.54 | 3,872 |
| Mar 19, 2024 | 183.54 | 184.00 | 171.08 | 173.00 | 173.00 | 16,984 |
| Mar 18, 2024 | 184.98 | 186.00 | 182.70 | 182.70 | 182.70 | 2,664 |
| Mar 15, 2024 | 183.14 | 186.90 | 183.14 | 184.64 | 184.64 | 6,075 |
| Mar 14, 2024 | 183.28 | 184.64 | 183.20 | 183.52 | 183.52 | 5,911 |
| Mar 13, 2024 | 182.98 | 184.46 | 182.12 | 184.12 | 184.12 | 4,118 |
| Mar 12, 2024 | 180.90 | 182.78 | 179.92 | 182.22 | 182.22 | 3,971 |
| Mar 11, 2024 | 180.30 | 180.34 | 178.00 | 180.08 | 180.08 | 3,849 |
| Mar 08, 2024 | 180.82 | 182.52 | 180.82 | 181.84 | 181.84 | 3,165 |
| Mar 07, 2024 | 179.44 | 182.04 | 178.62 | 181.36 | 181.36 | 2,774 |
| Mar 06, 2024 | 178.50 | 180.00 | 178.18 | 179.04 | 179.04 | 6,496 |
| Mar 05, 2024 | 178.90 | 180.44 | 176.90 | 176.90 | 176.90 | 5,143 |
| Mar 04, 2024 | 179.82 | 182.00 | 178.50 | 179.30 | 179.30 | 14,752 |
| Mar 01, 2024 | 183.32 | 184.00 | 180.56 | 180.58 | 180.58 | 6,227 |
| Feb 29, 2024 | 179.08 | 183.10 | 179.08 | 182.30 | 182.30 | 11,988 |
| Feb 28, 2024 | 176.76 | 179.84 | 176.20 | 179.34 | 179.34 | 6,019 |
| Feb 27, 2024 | 174.34 | 176.78 | 174.34 | 175.88 | 175.88 | 3,464 |
| Feb 26, 2024 | 173.80 | 175.26 | 173.80 | 174.80 | 174.80 | 5,386 |
| Feb 23, 2024 | 171.66 | 175.50 | 171.64 | 174.40 | 174.40 | 13,257 |
| Feb 22, 2024 | 169.50 | 172.70 | 169.50 | 172.24 | 172.24 | 10,343 |
| Feb 21, 2024 | 168.12 | 170.06 | 168.04 | 168.66 | 168.66 | 2,408 |
| Feb 20, 2024 | 169.00 | 169.16 | 168.14 | 168.96 | 168.96 | 866 |
| Feb 19, 2024 | 168.40 | 169.80 | 167.84 | 169.10 | 169.10 | 3,815 |
| Feb 16, 2024 | 167.28 | 169.86 | 167.28 | 168.82 | 168.82 | 3,198 |
| Feb 15, 2024 | 165.00 | 168.00 | 165.00 | 167.28 | 167.28 | 2,501 |
| Feb 14, 2024 | 163.00 | 165.00 | 162.48 | 164.58 | 164.58 | 2,297 |
| Feb 13, 2024 | 165.26 | 165.26 | 162.26 | 163.04 | 163.04 | 3,549 |
| Feb 12, 2024 | 165.50 | 166.06 | 164.68 | 164.68 | 164.68 | 1,507 |
| Feb 09, 2024 | 165.58 | 166.48 | 164.74 | 165.50 | 165.50 | 2,203 |
| Feb 09, 2024 | 4.7 Dividend | |||||
| Feb 08, 2024 | 170.00 | 173.70 | 164.64 | 170.00 | 165.30 | 8,661 |
| Feb 07, 2024 | 167.52 | 169.00 | 166.20 | 167.80 | 163.16 | 6,828 |
| Feb 06, 2024 | 164.98 | 167.68 | 163.60 | 167.42 | 162.79 | 3,302 |
| Feb 05, 2024 | 166.30 | 166.66 | 164.42 | 165.62 | 161.04 | 3,508 |
| Feb 02, 2024 | 167.52 | 168.42 | 165.88 | 166.70 | 162.09 | 2,133 |
| Feb 01, 2024 | 166.14 | 167.36 | 165.26 | 167.36 | 162.73 | 2,119 |
| Jan 31, 2024 | 169.12 | 170.44 | 166.46 | 166.84 | 162.23 | 3,977 |
| Jan 30, 2024 | 167.74 | 169.48 | 167.74 | 169.36 | 164.68 | 3,915 |
| Jan 29, 2024 | 167.00 | 167.96 | 166.34 | 167.50 | 162.87 | 1,884 |
| Jan 26, 2024 | 166.98 | 168.18 | 165.84 | 168.02 | 163.37 | 1,983 |
| Jan 25, 2024 | 167.00 | 167.50 | 165.78 | 166.96 | 162.34 | 2,049 |
| Jan 24, 2024 | 164.94 | 167.48 | 164.10 | 167.16 | 162.54 | 3,011 |
| Jan 23, 2024 | 163.10 | 164.50 | 162.02 | 162.78 | 158.28 | 1,037 |
| Jan 22, 2024 | 162.20 | 163.38 | 162.18 | 163.38 | 158.86 | 3,300 |
| Jan 19, 2024 | 161.02 | 162.10 | 160.00 | 160.88 | 156.43 | 613 |
| Jan 18, 2024 | 159.64 | 160.90 | 158.80 | 160.38 | 155.95 | 4,304 |
| Jan 17, 2024 | 159.88 | 159.88 | 158.00 | 158.70 | 154.31 | 4,149 |
| Jan 16, 2024 | 161.48 | 161.48 | 160.32 | 161.02 | 156.57 | 1,424 |
| Jan 15, 2024 | 163.28 | 163.48 | 161.86 | 162.08 | 157.60 | 2,144 |
| Jan 12, 2024 | 161.52 | 163.24 | 161.44 | 162.80 | 158.30 | 1,981 |
| Jan 11, 2024 | 161.50 | 162.64 | 160.12 | 161.38 | 156.92 | 2,480 |
| Jan 10, 2024 | 158.92 | 160.98 | 158.92 | 160.98 | 156.53 | 1,730 |
| Jan 09, 2024 | 159.12 | 159.82 | 158.50 | 159.46 | 155.05 | 2,485 |
| Jan 08, 2024 | 159.98 | 161.20 | 159.98 | 160.70 | 156.26 | 3,916 |
| Jan 05, 2024 | 161.00 | 161.00 | 158.36 | 160.30 | 155.87 | 9,029 |
| Jan 04, 2024 | 162.02 | 163.20 | 161.70 | 161.88 | 157.40 | 3,011 |
| Jan 03, 2024 | 167.82 | 167.98 | 161.78 | 162.04 | 157.56 | 4,396 |
| Jan 02, 2024 | 169.70 | 171.00 | 166.38 | 167.58 | 162.95 | 4,534 |
| Dec 29, 2023 | 168.42 | 169.78 | 168.42 | 169.54 | 164.85 | 1,996 |
| Dec 28, 2023 | 168.50 | 169.34 | 168.48 | 168.48 | 163.82 | 1,650 |
| Dec 27, 2023 | 168.10 | 169.02 | 168.10 | 168.54 | 163.88 | 4,129 |
| Dec 22, 2023 | 168.98 | 168.98 | 167.50 | 167.86 | 163.22 | 3,220 |
| Dec 21, 2023 | 168.10 | 169.00 | 167.74 | 168.48 | 163.82 | 5,628 |
| Dec 20, 2023 | 168.24 | 169.60 | 167.80 | 167.80 | 163.16 | 2,972 |
| Dec 19, 2023 | 163.24 | 168.00 | 163.24 | 168.00 | 163.36 | 4,699 |
| Dec 18, 2023 | 166.20 | 166.52 | 163.20 | 163.56 | 159.04 | 3,756 |
| Dec 15, 2023 | 165.80 | 168.08 | 165.80 | 166.74 | 162.13 | 4,348 |
| Dec 14, 2023 | 164.38 | 167.46 | 164.38 | 165.40 | 160.83 | 9,847 |
| Dec 13, 2023 | 163.34 | 164.26 | 161.94 | 163.50 | 158.98 | 7,252 |
| Dec 12, 2023 | 164.48 | 165.74 | 163.42 | 163.44 | 158.92 | 7,361 |
| Dec 11, 2023 | 162.06 | 164.48 | 162.02 | 164.04 | 159.50 | 7,709 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.