Siemens Aktiengesellschaft (SIE.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 175.56 | 177.34 | 175.56 | 177.34 | 177.34 | - |
| May 02, 2024 | 175.98 | 175.98 | 175.34 | 175.42 | 175.42 | 57 |
| Apr 30, 2024 | 177.32 | 177.32 | 175.56 | 175.56 | 175.56 | - |
| Apr 29, 2024 | 178.62 | 178.62 | 178.00 | 178.00 | 178.00 | - |
| Apr 26, 2024 | 175.04 | 177.52 | 175.04 | 177.52 | 177.52 | - |
| Apr 25, 2024 | 174.56 | 174.56 | 174.02 | 174.02 | 174.02 | - |
| Apr 24, 2024 | 175.34 | 175.34 | 174.16 | 174.16 | 174.16 | - |
| Apr 23, 2024 | 174.78 | 175.14 | 174.78 | 175.14 | 175.14 | - |
| Apr 22, 2024 | 175.48 | 175.48 | 174.44 | 174.44 | 174.44 | - |
| Apr 19, 2024 | 173.04 | 173.26 | 173.04 | 173.26 | 173.26 | 30 |
| Apr 18, 2024 | 174.98 | 175.72 | 174.98 | 175.72 | 175.72 | - |
| Apr 17, 2024 | 173.18 | 173.28 | 173.18 | 173.28 | 173.28 | - |
| Apr 16, 2024 | 172.40 | 173.12 | 172.40 | 172.58 | 172.58 | 6 |
| Apr 15, 2024 | 175.44 | 175.48 | 175.44 | 175.48 | 175.48 | - |
| Apr 12, 2024 | 175.98 | 175.98 | 172.60 | 172.60 | 172.60 | - |
| Apr 11, 2024 | 174.08 | 174.08 | 173.56 | 173.56 | 173.56 | - |
| Apr 10, 2024 | 175.76 | 175.76 | 174.16 | 174.16 | 174.16 | 21 |
| Apr 09, 2024 | 173.28 | 173.28 | 173.16 | 173.16 | 173.16 | 4 |
| Apr 08, 2024 | 172.94 | 174.08 | 172.94 | 174.08 | 174.08 | - |
| Apr 05, 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| Apr 04, 2024 | 174.80 | 176.62 | 174.80 | 176.62 | 176.62 | - |
| Apr 03, 2024 | 175.76 | 176.46 | 175.70 | 176.46 | 176.46 | 12 |
| Apr 02, 2024 | 177.60 | 177.60 | 175.66 | 175.66 | 175.66 | 15 |
| Mar 28, 2024 | 176.86 | 177.28 | 176.86 | 177.28 | 177.28 | 17 |
| Mar 27, 2024 | 175.36 | 176.30 | 175.36 | 176.30 | 176.30 | - |
| Mar 26, 2024 | 173.86 | 175.28 | 173.86 | 175.28 | 175.28 | 6 |
| Mar 25, 2024 | 175.08 | 175.08 | 174.32 | 174.32 | 174.32 | - |
| Mar 22, 2024 | 174.34 | 175.68 | 174.34 | 175.68 | 175.68 | - |
| Mar 21, 2024 | 177.24 | 177.24 | 173.54 | 174.56 | 174.56 | 100 |
| Mar 20, 2024 | 173.12 | 175.72 | 173.12 | 175.72 | 175.72 | - |
| Mar 19, 2024 | 183.26 | 183.26 | 173.26 | 173.26 | 173.26 | 324 |
| Mar 18, 2024 | 185.80 | 185.80 | 184.02 | 184.02 | 184.02 | - |
| Mar 15, 2024 | 184.58 | 185.08 | 184.58 | 185.08 | 185.08 | 4 |
| Mar 14, 2024 | 184.08 | 184.08 | 183.84 | 183.84 | 183.84 | - |
| Mar 13, 2024 | 183.20 | 184.00 | 183.20 | 184.00 | 184.00 | 10 |
| Mar 12, 2024 | 181.70 | 182.72 | 181.70 | 182.72 | 182.72 | - |
| Mar 11, 2024 | 179.18 | 180.46 | 179.18 | 180.46 | 180.46 | - |
| Mar 08, 2024 | 182.86 | 182.86 | 181.88 | 181.88 | 181.88 | - |
| Mar 07, 2024 | 178.96 | 181.70 | 178.96 | 181.70 | 181.70 | 25 |
| Mar 06, 2024 | 178.60 | 179.74 | 176.52 | 179.74 | 179.74 | 200 |
| Mar 05, 2024 | 179.52 | 179.52 | 177.06 | 178.34 | 178.34 | 800 |
| Mar 04, 2024 | 181.06 | 181.22 | 181.06 | 181.22 | 181.22 | - |
| Mar 01, 2024 | 183.92 | 183.92 | 180.00 | 181.60 | 181.60 | 284 |
| Feb 29, 2024 | 181.20 | 183.16 | 181.20 | 183.16 | 183.16 | 56 |
| Feb 28, 2024 | 176.72 | 179.74 | 176.72 | 179.74 | 179.74 | - |
| Feb 27, 2024 | 174.86 | 176.50 | 174.86 | 176.50 | 176.50 | - |
| Feb 26, 2024 | 174.30 | 174.88 | 174.30 | 174.88 | 174.88 | 4 |
| Feb 23, 2024 | 171.68 | 175.00 | 171.68 | 175.00 | 175.00 | 78 |
| Feb 22, 2024 | 171.36 | 172.04 | 171.36 | 172.04 | 172.04 | - |
| Feb 21, 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
| Feb 20, 2024 | 169.04 | 169.04 | 168.84 | 168.84 | 168.84 | - |
| Feb 19, 2024 | 168.00 | 169.64 | 168.00 | 169.64 | 169.64 | 99 |
| Feb 16, 2024 | 169.16 | 169.16 | 169.06 | 169.06 | 169.06 | - |
| Feb 15, 2024 | 166.00 | 166.78 | 166.00 | 166.78 | 166.78 | - |
| Feb 14, 2024 | 163.36 | 165.04 | 162.22 | 165.04 | 165.04 | 1 |
| Feb 13, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| Feb 12, 2024 | 165.68 | 165.68 | 165.30 | 165.30 | 165.30 | - |
| Feb 09, 2024 | 165.88 | 165.88 | 164.94 | 165.22 | 165.22 | 60 |
| Feb 09, 2024 | 4.7 Dividend | |||||
| Feb 08, 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 165.14 | - |
| Feb 07, 2024 | 167.76 | 167.76 | 167.68 | 167.68 | 163.04 | - |
| Feb 06, 2024 | 167.68 | 167.68 | 164.02 | 167.00 | 162.38 | 26 |
| Feb 05, 2024 | 166.00 | 166.00 | 164.02 | 164.02 | 159.48 | - |
| Feb 02, 2024 | 167.50 | 167.50 | 166.44 | 166.44 | 161.83 | 36 |
| Feb 01, 2024 | 166.16 | 166.16 | 165.88 | 165.88 | 161.29 | - |
| Jan 31, 2024 | 169.06 | 169.40 | 166.14 | 166.14 | 161.54 | 130 |
| Jan 30, 2024 | 168.58 | 169.64 | 166.82 | 169.64 | 164.95 | 420 |
| Jan 29, 2024 | 167.30 | 167.48 | 166.26 | 167.48 | 162.85 | 91 |
| Jan 26, 2024 | 166.76 | 167.76 | 164.98 | 167.76 | 163.12 | 150 |
| Jan 25, 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 162.32 | - |
| Jan 24, 2024 | 164.48 | 167.42 | 164.48 | 167.42 | 162.79 | 30 |
| Jan 23, 2024 | 164.40 | 164.40 | 162.18 | 162.18 | 157.69 | - |
| Jan 22, 2024 | 162.64 | 163.54 | 162.64 | 163.54 | 159.01 | - |
| Jan 19, 2024 | 161.94 | 161.94 | 160.76 | 160.76 | 156.31 | - |
| Jan 18, 2024 | 158.54 | 160.10 | 158.54 | 160.10 | 155.67 | 5 |
| Jan 17, 2024 | 158.88 | 158.88 | 158.48 | 158.48 | 154.09 | - |
| Jan 16, 2024 | 160.24 | 160.90 | 160.24 | 160.90 | 156.45 | - |
| Jan 15, 2024 | 163.78 | 163.78 | 162.26 | 162.26 | 157.77 | - |
| Jan 12, 2024 | 162.42 | 163.00 | 162.42 | 163.00 | 158.49 | - |
| Jan 11, 2024 | 161.82 | 161.82 | 160.62 | 160.62 | 156.18 | - |
| Jan 10, 2024 | 160.26 | 160.76 | 160.26 | 160.76 | 156.31 | - |
| Jan 09, 2024 | 159.74 | 159.74 | 159.20 | 159.20 | 154.79 | - |
| Jan 08, 2024 | 160.14 | 160.54 | 160.14 | 160.54 | 156.10 | - |
| Jan 05, 2024 | 159.30 | 160.54 | 159.28 | 160.54 | 156.10 | 95 |
| Jan 04, 2024 | 162.82 | 164.20 | 161.14 | 162.14 | 157.65 | 133 |
| Jan 03, 2024 | 166.96 | 166.96 | 161.86 | 161.86 | 157.38 | - |
| Jan 02, 2024 | 169.74 | 169.74 | 168.02 | 168.02 | 163.37 | 14 |
| Dec 29, 2023 | 168.70 | 170.00 | 168.02 | 169.44 | 164.75 | 110 |
| Dec 28, 2023 | 169.24 | 169.24 | 168.26 | 169.06 | 164.38 | 100 |
| Dec 27, 2023 | 168.42 | 168.42 | 168.42 | 168.42 | 163.76 | - |
| Dec 22, 2023 | 174.98 | 174.98 | 168.04 | 168.04 | 163.39 | 180 |
| Dec 21, 2023 | 167.78 | 168.70 | 167.50 | 168.70 | 164.03 | 120 |
| Dec 20, 2023 | 168.74 | 169.42 | 168.74 | 169.42 | 164.73 | - |
| Dec 19, 2023 | 164.52 | 168.26 | 164.52 | 168.26 | 163.60 | - |
| Dec 18, 2023 | 165.84 | 166.16 | 163.18 | 163.18 | 158.66 | 76 |
| Dec 15, 2023 | 167.70 | 167.70 | 166.96 | 166.96 | 162.34 | - |
| Dec 14, 2023 | 166.02 | 166.02 | 165.88 | 165.88 | 161.29 | - |
| Dec 13, 2023 | 164.34 | 164.34 | 162.70 | 162.70 | 158.20 | 115 |
| Dec 12, 2023 | 166.08 | 166.08 | 164.42 | 164.42 | 159.87 | 2 |
| Dec 11, 2023 | 163.16 | 164.64 | 163.16 | 164.64 | 160.08 | 45 |
| *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.