Canada markets closed

Siemens AG (SIE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
175.08-2.38 (-1.34%)
At close: 09:59PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024174.76177.34174.04175.08175.081,955
Jul 01, 2024174.76178.14174.76177.46177.469,504
Jun 28, 2024173.24176.12172.92173.78173.7810,014
Jun 27, 2024169.16175.34168.84173.26173.2615,190
Jun 26, 2024170.58170.88167.96169.00169.001,709
Jun 25, 2024170.62170.82169.04169.66169.662,412
Jun 24, 2024168.22171.60168.20169.90169.907,670
Jun 21, 2024170.58170.74166.98167.98167.985,755
Jun 20, 2024169.06170.98168.72170.46170.467,859
Jun 19, 2024168.82169.92167.98168.80168.801,689
Jun 18, 2024169.24170.34167.40168.40168.403,860
Jun 17, 2024166.20168.88165.90168.88168.8815,796
Jun 14, 2024171.66172.06165.18165.42165.4212,706
Jun 13, 2024177.24177.64170.54171.48171.485,367
Jun 12, 2024173.08178.42172.70177.54177.546,313
Jun 11, 2024174.36175.30172.10172.70172.706,781
Jun 10, 2024174.36174.60172.14174.16174.163,788
Jun 07, 2024175.60175.86172.68174.04174.0411,375
Jun 06, 2024178.64179.54175.20175.74175.743,041
Jun 05, 2024175.68178.92175.62178.86178.8620,751
Jun 04, 2024177.58178.96174.12175.16175.168,623
Jun 03, 2024177.42179.18177.10177.36177.369,167
May 31, 2024176.02177.46175.16177.22177.223,862
May 30, 2024175.34176.54174.72176.02176.023,178
May 29, 2024176.86177.50175.36175.98175.986,549
May 28, 2024178.98181.14177.02177.28177.283,662
May 27, 2024177.06179.04176.94178.68178.681,844
May 24, 2024175.74177.56175.32177.22177.222,025
May 23, 2024173.98177.90173.84175.74175.744,042
May 22, 2024173.72175.98173.06173.42173.426,400
May 21, 2024172.60174.30172.48173.80173.807,825
May 20, 2024172.96173.82171.58173.06173.06957
May 17, 2024175.08175.22170.78172.88172.888,185
May 16, 2024184.00186.80174.76174.76174.7627,901
May 15, 2024185.36187.74185.30187.42187.426,924
May 14, 2024187.18187.40185.12185.38185.385,551
May 13, 2024187.74188.80187.16187.58187.584,855
May 10, 2024184.04188.44184.04187.78187.7811,300
May 09, 2024180.82184.48180.82184.02184.021,387
May 08, 2024179.32183.60179.32181.22181.225,980
May 07, 2024179.42180.74173.68179.80179.805,802
May 06, 2024177.46179.78177.38179.44179.447,223
May 03, 2024175.76178.72174.92177.46177.464,055
May 02, 2024176.04176.16174.02175.40175.402,263
Apr 30, 2024177.54178.08175.54175.54175.543,381
Apr 29, 2024177.56178.72177.22177.60177.602,715
Apr 26, 2024174.26177.96173.98177.46177.466,754
Apr 25, 2024174.16174.96171.96173.58173.583,655
Apr 24, 2024176.14176.66173.84174.44174.442,152
Apr 23, 2024175.14175.50173.40175.18175.184,592
Apr 22, 2024173.40175.78173.40174.68174.685,771
Apr 19, 2024173.00173.74171.96172.60172.603,677
Apr 18, 2024173.64177.02173.64174.38174.383,989
Apr 17, 2024172.76174.72172.44172.82172.825,034
Apr 16, 2024174.20174.22171.76172.76172.763,826
Apr 15, 2024173.74178.62172.76174.54174.5412,313
Apr 12, 2024174.68175.98171.20171.66171.6610,056
Apr 11, 2024173.44174.66171.98174.60174.602,353
Apr 10, 2024173.64177.84172.90174.28174.288,931
Apr 09, 2024173.78175.46172.94173.50173.507,048
Apr 08, 2024172.28174.18172.06173.88173.889,719
Apr 05, 2024173.00173.96170.68172.26172.263,740
Apr 04, 2024176.00176.50173.36173.80173.804,174
Apr 03, 2024175.14176.70175.14175.90175.904,096
Apr 02, 2024177.00177.76174.80175.42175.428,295
Mar 28, 2024177.06177.88176.32176.96176.967,446
Mar 27, 2024175.00177.20174.86177.06177.067,699
Mar 26, 2024174.16176.04173.70174.84174.8411,660
Mar 25, 2024175.76175.76173.62174.06174.068,270
Mar 22, 2024174.76175.76172.68175.62175.6210,407
Mar 21, 2024177.50178.26173.62174.48174.488,738
Mar 20, 2024173.06177.38172.78177.18177.1811,692
Mar 19, 2024183.14184.20171.04172.86172.8624,701
Mar 18, 2024184.94186.26183.08183.26183.263,872
Mar 15, 2024183.08186.82183.08185.14185.144,414
Mar 14, 2024183.60184.80183.12183.28183.2815,826
Mar 13, 2024182.54184.26182.18183.62183.626,502
Mar 12, 2024180.40182.84179.26182.66182.664,405
Mar 11, 2024180.74180.74178.18180.34180.343,801
Mar 08, 2024181.36182.50181.06181.06181.066,836
Mar 07, 2024179.10182.20178.68181.64181.645,169
Mar 06, 2024178.42179.82177.90179.68179.684,495
Mar 05, 2024178.44180.44177.48177.80177.806,060
Mar 04, 2024180.22182.14177.76178.90178.909,092
Mar 01, 2024183.40184.50180.70180.96180.968,579
Feb 29, 2024178.80183.14178.80183.00183.0013,412
Feb 28, 2024176.24179.98176.06179.04179.0411,928
Feb 27, 2024174.22176.84174.22176.42176.4210,287
Feb 26, 2024174.18175.20174.06174.78174.784,013
Feb 23, 2024171.40175.52171.40174.78174.7820,441
Feb 22, 2024169.94172.94169.30172.08172.0820,064
Feb 21, 2024168.56170.04168.56169.34169.345,297
Feb 20, 2024168.76169.34168.04168.56168.563,578
Feb 19, 2024168.22169.70167.80169.04169.044,484
Feb 16, 2024166.76169.90166.76168.32168.3222,133
Feb 15, 2024165.10168.16165.10167.02167.0218,996
Feb 14, 2024162.72165.24162.40164.94164.945,184
Feb 13, 2024164.68164.82162.24162.84162.8416,024
Feb 12, 2024165.16166.50164.84164.84164.8420,269
Feb 09, 2024165.80166.54164.72166.24166.2415,172
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...