Siemens Aktiengesellschaft (SIE.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 04:33PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 761.70 | 763.90 | 761.00 | 761.00 | 761.00 | 24 |
| Jun 27, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - |
| Jun 26, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - |
| Jun 25, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - |
| Jun 24, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 1 |
| Jun 21, 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| Jun 20, 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| Jun 19, 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| Jun 18, 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| Jun 17, 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | 1 |
| Jun 14, 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | - |
| Jun 13, 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | - |
| Jun 12, 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | - |
| Jun 11, 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | 2 |
| Jun 10, 2024 | 749.70 | 749.70 | 749.70 | 749.70 | 749.70 | - |
| Jun 07, 2024 | 749.70 | 749.70 | 749.70 | 749.70 | 749.70 | 1 |
| Jun 06, 2024 | 763.90 | 763.90 | 763.90 | 763.90 | 763.90 | - |
| Jun 05, 2024 | 763.90 | 763.90 | 763.90 | 763.90 | 763.90 | - |
| Jun 04, 2024 | 763.90 | 763.90 | 763.90 | 763.90 | 763.90 | 6 |
| Jun 03, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| May 31, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| May 29, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| May 28, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 10 |
| May 27, 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | - |
| May 24, 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | - |
| May 23, 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | 5 |
| May 22, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 21, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 20, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 17, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 16, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 15, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 14, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 13, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 10, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 09, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 08, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 10 |
| May 07, 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | - |
| May 06, 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | 1 |
| May 02, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 30, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 29, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 26, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 25, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 24, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 23, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 22, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 19, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 18, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 17, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 16, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 15, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| Apr 12, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | 1 |
| Apr 11, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Apr 10, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Apr 09, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Apr 08, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Apr 05, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Apr 04, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Apr 03, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Apr 02, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 28, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 27, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 26, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 25, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 22, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 21, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 20, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 19, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 18, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 15, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 14, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| Mar 13, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | 1 |
| Mar 12, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Mar 11, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| Mar 08, 2024 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | - |
| Mar 07, 2024 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | 1 |
| Mar 06, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 05, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 04, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 16 |
| Mar 01, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Feb 29, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| Feb 28, 2024 | 760.60 | 760.60 | 760.60 | 760.60 | 760.60 | 1 |
| Feb 27, 2024 | 753.70 | 753.70 | 753.70 | 753.70 | 753.70 | 9 |
| Feb 26, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 23, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 22, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 21, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 20, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 19, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 16, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 15, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| Feb 14, 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | 1 |
| Feb 13, 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| Feb 12, 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| Feb 09, 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| Feb 09, 2024 | 4.7 Dividend | |||||
| Feb 08, 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 727.40 | - |
| Feb 07, 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 727.40 | 1 |
| Feb 06, 2024 | 722.20 | 725.00 | 722.20 | 725.00 | 720.35 | 5 |
| *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.