Canada markets closed

Siemens AG (SIE.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
174.32+5.82 (+3.45%)
At close: 08:31AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024174.18174.32174.18174.32174.32401
Jun 27, 2024168.50168.50168.50168.50168.50-
Jun 26, 2024170.00170.86169.36169.36169.36235
Jun 25, 2024169.86169.86169.86169.86169.86-
Jun 24, 2024167.92170.46167.92170.46170.46155
Jun 21, 2024170.76170.76167.68167.68167.68210
Jun 20, 2024168.68170.80168.68169.58169.58583
Jun 19, 2024168.04168.60168.04168.60168.60119
Jun 18, 2024170.12170.12167.46168.44168.44609
Jun 17, 2024165.62168.24165.62168.24168.24169
Jun 14, 2024171.46172.32165.86166.04166.041,523
Jun 13, 2024176.90176.90171.50171.50171.50253
Jun 12, 2024172.60177.94172.60177.88177.88256
Jun 11, 2024174.26174.98172.98172.98172.98125
Jun 10, 2024174.10174.10172.26172.26172.2686
Jun 07, 2024175.28175.28172.80174.18174.18809
Jun 06, 2024178.36178.36175.48175.48175.48100
Jun 05, 2024175.34177.12175.32177.12177.12232
Jun 04, 2024177.16177.90174.20174.20174.20500
Jun 03, 2024177.54178.94177.50178.94178.94370
May 31, 2024176.52176.60176.52176.54176.54183
May 30, 2024174.78176.34174.78176.28176.28468
May 29, 2024176.40177.16176.40177.16177.16196
May 28, 2024178.56181.00178.56180.12180.1235
May 27, 2024176.58179.02176.58179.02179.02163
May 24, 2024175.50177.40175.50177.40177.40106
May 23, 2024173.58175.16173.58175.16175.1620
May 22, 2024173.36175.16173.36174.78174.78208
May 21, 2024172.44173.80172.44173.80173.8075
May 20, 2024173.44173.44172.64172.64172.6415
May 17, 2024174.46174.52170.64173.00173.001,409
May 16, 2024179.96179.96175.90175.90175.90790
May 15, 2024185.02187.02185.02186.58186.58580
May 14, 2024187.20187.80185.96186.16186.16183
May 13, 2024187.68188.50187.68188.24188.24953
May 10, 2024183.86187.52183.86187.52187.5210
May 09, 2024180.70184.00180.70184.00184.0068
May 08, 2024179.46181.38179.46181.38181.38207
May 07, 2024178.08180.56176.64180.56180.56429
May 06, 2024177.22178.96177.22178.96178.96240
May 03, 2024175.54178.38175.54176.86176.861,232
May 02, 2024175.42175.42174.76174.76174.76956
Apr 30, 2024177.32178.18177.32177.38177.38275
Apr 29, 2024177.62178.56177.62177.64177.64322
Apr 26, 2024174.26178.00174.26178.00178.0022
Apr 25, 2024173.72174.90172.78173.28173.28290
Apr 24, 2024175.24176.26175.22176.26176.26644
Apr 23, 2024174.60175.32174.04174.96174.9698
Apr 22, 2024173.38174.68173.38174.68174.6849
Apr 19, 2024172.86173.92171.98173.00173.00775
Apr 18, 2024174.36177.04174.36175.42175.42196
Apr 17, 2024172.24174.22172.24174.22174.22242
Apr 16, 2024173.68173.92171.96172.76172.761,031
Apr 15, 2024173.86178.20173.86176.18176.18785
Apr 12, 2024174.30175.78173.16173.88173.881,211
Apr 11, 2024173.64174.00172.20172.20172.20657
Apr 10, 2024174.16177.54174.04174.04174.04906
Apr 09, 2024173.34175.22172.72172.72172.7255
Apr 08, 2024172.60173.70172.38173.70173.70992
Apr 05, 2024173.20173.20171.30171.36171.361,280
Apr 04, 2024175.56176.30175.56176.30176.301,648
Apr 03, 2024175.00176.02175.00175.94175.94386
Apr 02, 2024176.40177.02175.24175.42175.42503
Mar 28, 2024176.58177.84176.24176.24176.24443
Mar 27, 2024174.54176.60174.54176.54176.54337
Mar 26, 2024174.00175.72174.00175.72175.72385
Mar 25, 2024175.26175.26173.66174.00174.001,240
Mar 22, 2024174.24175.12173.34174.72174.72602
Mar 21, 2024177.20177.20173.96173.96173.96135
Mar 20, 2024173.10176.70173.00176.38176.38253
Mar 19, 2024183.50184.12172.68173.48173.48399
Mar 18, 2024184.60185.48182.80182.80182.80883
Mar 15, 2024182.78185.72182.78185.36185.36744
Mar 14, 2024183.20184.54182.94182.94182.942,419
Mar 13, 2024182.38184.26182.24184.04184.041,387
Mar 12, 2024180.88182.78179.92181.66181.66720
Mar 11, 2024179.88180.34178.78180.34180.345,381
Mar 08, 2024181.70182.04181.10182.04182.04111
Mar 07, 2024178.66180.04178.66180.04180.0434
Mar 06, 2024178.70179.98178.12179.98179.981,267
Mar 05, 2024177.82180.30177.82178.02178.021,424
Mar 04, 2024180.00181.90178.50178.50178.50413
Mar 01, 2024182.70184.54180.60180.60180.602,011
Feb 29, 2024179.98183.12179.98182.40182.40563
Feb 28, 2024176.18179.82176.18179.00179.001,589
Feb 27, 2024174.12176.76174.12175.70175.701,490
Feb 26, 2024173.76174.86173.76174.78174.78426
Feb 23, 2024171.94175.22171.94174.90174.901,966
Feb 22, 2024169.60172.54169.60171.42171.421,425
Feb 21, 2024168.24170.04168.24169.30169.30973
Feb 20, 2024168.46169.00168.24168.24168.24175
Feb 19, 2024168.40169.08167.94169.08169.081,655
Feb 16, 2024167.50168.98167.50168.98168.9820
Feb 15, 2024166.64167.76166.36166.68166.68459
Feb 14, 2024162.68165.00162.60164.48164.48519
Feb 13, 2024164.50164.52162.36162.36162.361,006
Feb 12, 2024165.76166.02165.44165.44165.44328
Feb 09, 2024165.52166.52164.72164.72164.72739
Feb 09, 20244.7 Dividend
Feb 08, 2024169.98173.50166.42170.00165.302,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...