Siemens Aktiengesellschaft (SIE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:42PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 179.18 | 183.52 | 178.44 | 182.88 | 182.88 | 1,291,770 |
| 03 Oct 2024 | 180.08 | 180.38 | 178.12 | 179.58 | 179.58 | 803,116 |
| 02 Oct 2024 | 179.94 | 181.26 | 178.10 | 180.62 | 180.62 | 832,238 |
| 01 Oct 2024 | 181.92 | 183.42 | 177.92 | 179.86 | 179.86 | 1,152,998 |
| 30 Sept 2024 | 181.26 | 183.58 | 180.56 | 181.34 | 181.34 | 1,595,961 |
| 27 Sept 2024 | 181.00 | 185.00 | 180.44 | 182.86 | 182.86 | 2,056,638 |
| 26 Sept 2024 | 175.18 | 181.74 | 175.00 | 181.74 | 181.74 | 2,369,741 |
| 25 Sept 2024 | 170.00 | 173.60 | 169.92 | 172.54 | 172.54 | 1,108,300 |
| 24 Sept 2024 | 170.00 | 173.30 | 163.06 | 170.34 | 170.34 | 1,928,328 |
| 23 Sept 2024 | 167.10 | 167.84 | 165.40 | 167.50 | 167.50 | 902,568 |
| 20 Sept 2024 | 169.78 | 169.96 | 166.42 | 166.66 | 166.66 | 2,774,819 |
| 19 Sept 2024 | 168.32 | 170.52 | 167.18 | 169.92 | 169.92 | 1,524,650 |
| 18 Sept 2024 | 166.52 | 166.72 | 165.30 | 165.72 | 165.72 | 786,998 |
| 17 Sept 2024 | 164.02 | 167.52 | 163.26 | 166.36 | 166.36 | 1,054,209 |
| 16 Sept 2024 | 163.68 | 164.48 | 162.68 | 162.90 | 162.90 | 534,705 |
| 13 Sept 2024 | 164.56 | 165.06 | 163.10 | 164.06 | 164.06 | 966,545 |
| 12 Sept 2024 | 163.96 | 165.70 | 162.16 | 164.30 | 164.30 | 912,820 |
| 11 Sept 2024 | 162.46 | 164.80 | 160.24 | 162.14 | 162.14 | 903,302 |
| 10 Sept 2024 | 162.40 | 163.44 | 161.04 | 162.36 | 162.36 | 839,153 |
| 09 Sept 2024 | 162.60 | 163.96 | 161.70 | 162.60 | 162.60 | 746,099 |
| 06 Sept 2024 | 164.98 | 166.32 | 160.98 | 161.14 | 161.14 | 1,156,966 |
| 05 Sept 2024 | 166.10 | 167.50 | 164.46 | 165.22 | 165.22 | 824,025 |
| 04 Sept 2024 | 164.80 | 167.64 | 164.54 | 166.72 | 166.72 | 737,119 |
| 03 Sept 2024 | 170.76 | 171.48 | 167.36 | 168.12 | 168.12 | 1,011,866 |
| 02 Sept 2024 | 169.94 | 170.88 | 167.34 | 170.56 | 170.56 | 522,429 |
| 30 Aug 2024 | 170.14 | 171.02 | 169.78 | 169.92 | 169.92 | 1,180,244 |
| 29 Aug 2024 | 168.28 | 170.22 | 167.88 | 170.22 | 170.22 | 657,072 |
| 28 Aug 2024 | 168.00 | 169.62 | 167.46 | 168.22 | 168.22 | 686,202 |
| 27 Aug 2024 | 167.84 | 168.32 | 166.98 | 167.12 | 167.12 | 630,240 |
| 26 Aug 2024 | 166.26 | 167.80 | 165.72 | 167.80 | 167.80 | 479,905 |
| 23 Aug 2024 | 165.22 | 167.68 | 165.20 | 167.10 | 167.10 | 912,591 |
| 22 Aug 2024 | 164.78 | 166.18 | 164.78 | 164.88 | 164.88 | 691,370 |
| 21 Aug 2024 | 163.84 | 165.38 | 163.76 | 164.86 | 164.86 | 725,837 |
| 20 Aug 2024 | 164.92 | 165.34 | 163.52 | 163.82 | 163.82 | 535,061 |
| 19 Aug 2024 | 163.28 | 164.58 | 162.56 | 164.26 | 164.26 | 631,340 |
| 16 Aug 2024 | 163.34 | 163.46 | 162.14 | 163.20 | 163.20 | 902,683 |
| 15 Aug 2024 | 160.40 | 163.26 | 158.70 | 162.70 | 162.70 | 816,043 |
| 14 Aug 2024 | 160.38 | 160.94 | 159.12 | 159.30 | 159.30 | 705,754 |
| 13 Aug 2024 | 157.68 | 159.64 | 157.48 | 158.94 | 158.94 | 822,263 |
| 12 Aug 2024 | 156.64 | 158.28 | 156.54 | 157.20 | 157.20 | 711,678 |
| 09 Aug 2024 | 158.14 | 158.58 | 155.40 | 157.18 | 157.18 | 1,227,353 |
| 08 Aug 2024 | 154.10 | 159.72 | 152.40 | 159.20 | 159.20 | 1,801,193 |
| 07 Aug 2024 | 155.92 | 158.44 | 152.78 | 155.94 | 155.94 | 1,914,335 |
| 06 Aug 2024 | 156.30 | 157.30 | 152.54 | 154.00 | 154.00 | 1,639,255 |
| 05 Aug 2024 | 152.00 | 155.88 | 150.68 | 155.14 | 155.14 | 2,059,078 |
| 02 Aug 2024 | 160.80 | 162.32 | 157.06 | 157.80 | 157.80 | 1,858,758 |
| 01 Aug 2024 | 167.04 | 168.60 | 163.92 | 164.54 | 164.54 | 1,218,758 |
| 31 July 2024 | 169.48 | 170.68 | 168.38 | 169.42 | 169.42 | 1,213,408 |
| 30 July 2024 | 168.12 | 169.12 | 167.42 | 168.50 | 168.50 | 892,748 |
| 29 July 2024 | 171.00 | 171.34 | 167.60 | 167.84 | 167.84 | 815,974 |
| 26 July 2024 | 168.76 | 170.46 | 168.02 | 169.82 | 169.82 | 899,465 |
| 25 July 2024 | 168.02 | 169.34 | 166.10 | 168.82 | 168.82 | 1,071,524 |
| 24 July 2024 | 171.38 | 173.82 | 170.56 | 171.44 | 171.44 | 1,060,941 |
| 23 July 2024 | 173.28 | 176.04 | 172.92 | 173.62 | 173.62 | 664,633 |
| 22 July 2024 | 172.00 | 175.20 | 171.60 | 173.26 | 173.26 | 832,841 |
| 19 July 2024 | 170.20 | 173.00 | 169.96 | 170.44 | 170.44 | 1,379,865 |
| 18 July 2024 | 177.20 | 177.20 | 170.52 | 170.52 | 170.52 | 1,700,598 |
| 17 July 2024 | 180.62 | 181.64 | 177.18 | 178.40 | 178.40 | 695,409 |
| 16 July 2024 | 180.08 | 181.78 | 179.44 | 181.56 | 181.56 | 509,570 |
| 15 July 2024 | 183.44 | 184.04 | 180.78 | 180.88 | 180.88 | 767,790 |
| 12 July 2024 | 179.50 | 184.90 | 178.58 | 184.16 | 184.16 | 1,296,935 |
| 11 July 2024 | 177.94 | 179.10 | 176.30 | 178.90 | 178.90 | 749,948 |
| 10 July 2024 | 173.52 | 176.90 | 173.20 | 176.38 | 176.38 | 782,899 |
| 09 July 2024 | 176.48 | 176.62 | 172.54 | 173.26 | 173.26 | 1,056,053 |
| 08 July 2024 | 177.00 | 179.10 | 176.92 | 177.16 | 177.16 | 630,076 |
| 05 July 2024 | 178.30 | 180.42 | 176.38 | 177.12 | 177.12 | 787,561 |
| 04 July 2024 | 176.94 | 177.74 | 176.42 | 177.34 | 177.34 | 506,141 |
| 03 July 2024 | 176.10 | 177.48 | 174.28 | 176.76 | 176.76 | 1,114,131 |
| 02 July 2024 | 175.86 | 176.32 | 173.98 | 174.84 | 174.84 | 829,180 |
| 01 July 2024 | 177.60 | 178.50 | 175.50 | 177.12 | 177.12 | 1,041,900 |
| 28 June 2024 | 175.00 | 176.36 | 172.78 | 173.72 | 173.72 | 1,556,755 |
| 27 June 2024 | 169.06 | 175.40 | 169.06 | 173.54 | 173.54 | 1,292,876 |
| 26 June 2024 | 170.72 | 171.38 | 167.80 | 169.22 | 169.22 | 1,018,548 |
| 25 June 2024 | 169.02 | 170.90 | 167.42 | 169.58 | 169.58 | 1,061,924 |
| 24 June 2024 | 168.60 | 171.62 | 168.48 | 171.04 | 171.04 | 1,103,330 |
| 21 June 2024 | 170.28 | 170.44 | 166.90 | 168.20 | 168.20 | 2,772,550 |
| 20 June 2024 | 169.08 | 171.18 | 169.08 | 170.34 | 170.34 | 1,201,442 |
| 19 June 2024 | 169.28 | 169.92 | 167.80 | 168.24 | 168.24 | 805,960 |
| 18 June 2024 | 169.64 | 170.38 | 167.22 | 168.44 | 168.44 | 919,623 |
| 17 June 2024 | 166.72 | 168.62 | 166.46 | 168.10 | 168.10 | 963,805 |
| 14 June 2024 | 170.80 | 171.10 | 165.68 | 165.74 | 165.74 | 1,686,923 |
| 13 June 2024 | 177.28 | 177.56 | 170.44 | 170.84 | 170.84 | 1,395,794 |
| 12 June 2024 | 173.12 | 178.58 | 172.30 | 178.10 | 178.10 | 975,006 |
| 11 June 2024 | 174.70 | 175.44 | 172.18 | 172.46 | 172.46 | 953,042 |
| 10 June 2024 | 174.12 | 174.52 | 172.06 | 174.44 | 174.44 | 717,411 |
| 07 June 2024 | 175.00 | 175.26 | 172.62 | 174.44 | 174.44 | 1,034,765 |
| 06 June 2024 | 178.88 | 179.52 | 175.14 | 175.68 | 175.68 | 826,573 |
| 05 June 2024 | 175.60 | 178.82 | 175.38 | 178.82 | 178.82 | 828,300 |
| 04 June 2024 | 178.58 | 179.00 | 174.28 | 174.28 | 174.28 | 1,232,510 |
| 03 June 2024 | 178.80 | 179.60 | 177.10 | 178.16 | 178.16 | 745,486 |
| 31 May 2024 | 176.08 | 176.84 | 175.10 | 176.26 | 176.26 | 2,251,252 |
| 30 May 2024 | 175.04 | 176.64 | 174.60 | 176.12 | 176.12 | 757,535 |
| 29 May 2024 | 176.30 | 177.54 | 175.34 | 175.74 | 175.74 | 883,163 |
| 28 May 2024 | 179.36 | 181.16 | 177.18 | 177.26 | 177.26 | 787,842 |
| 27 May 2024 | 177.84 | 179.14 | 177.60 | 178.92 | 178.92 | 610,332 |
| 24 May 2024 | 175.24 | 177.60 | 175.04 | 177.30 | 177.30 | 805,999 |
| 23 May 2024 | 173.86 | 178.12 | 173.68 | 177.18 | 177.18 | 1,091,149 |
| 22 May 2024 | 174.30 | 175.98 | 173.50 | 173.70 | 173.70 | 1,037,728 |
| 21 May 2024 | 172.88 | 174.40 | 172.48 | 173.64 | 173.64 | 1,250,600 |
| 20 May 2024 | 172.42 | 173.90 | 171.40 | 173.12 | 173.12 | 903,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.