Australia markets closed

Siemens AG (SIE.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
176.36+0.20 (+0.11%)
At close: 02:27PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024175.72176.36175.72176.36176.36455
02 May 2024175.70176.16175.70176.16176.1699
30 Apr 2024177.48177.48175.74175.74175.74125
29 Apr 2024178.08178.08177.44177.44177.4482
26 Apr 2024174.50174.80174.50174.80174.8080
25 Apr 2024174.12174.18173.54173.54173.541,058
24 Apr 2024175.62175.62175.62175.62175.62-
23 Apr 2024174.78174.96174.78174.96174.961
22 Apr 2024173.32174.32173.32174.14174.142,218
19 Apr 2024173.00173.00172.00172.82172.82212
18 Apr 2024173.82176.72173.82174.98174.981,197
17 Apr 2024172.52173.56172.52173.24173.2476
16 Apr 2024174.12174.18171.96173.04173.04253
15 Apr 2024173.84178.42173.84176.16176.162,148
12 Apr 2024174.68175.24172.34172.34172.341,023
11 Apr 2024173.40173.40173.40173.40173.40-
10 Apr 2024173.64177.50173.54173.54173.54102
09 Apr 2024173.70174.70173.26173.42173.42187
08 Apr 2024172.46173.98172.46173.90173.90156
05 Apr 2024173.36173.36172.10172.46172.46112
04 Apr 2024175.94175.94174.20174.20174.20300
03 Apr 2024175.04176.26175.04176.26176.2680
02 Apr 2024176.52177.36174.82174.82174.821,558
28 Mar 2024177.02177.14176.62176.62176.62314
27 Mar 2024174.90176.92174.88176.92176.92466
26 Mar 2024174.00175.80174.00174.70174.70871
25 Mar 2024175.72175.72174.18174.18174.18266
22 Mar 2024174.72174.94172.80174.94174.9490
21 Mar 2024177.22177.22173.72174.44174.4430
20 Mar 2024173.02176.82172.90176.82176.82617
19 Mar 2024183.02183.02171.20173.48173.48772
18 Mar 2024184.82185.78183.62183.62183.621,170
15 Mar 2024182.96185.30182.96185.16185.16146
14 Mar 2024183.36184.10183.36183.42183.42850
13 Mar 2024182.60183.72182.56183.54183.54419
12 Mar 2024180.86180.86180.86180.86180.86-
11 Mar 2024180.18180.44179.14180.16180.16400
08 Mar 2024181.02182.30181.02182.30182.30839
07 Mar 2024178.96181.76178.96181.76181.76217
06 Mar 2024178.52179.92178.44179.92179.9269
05 Mar 2024178.06180.20177.64177.64177.64211
04 Mar 2024180.52181.98178.58179.02179.021,495
01 Mar 2024183.54184.02180.86180.86180.86718
29 Feb 2024179.40182.94179.40182.94182.94862
28 Feb 2024176.32179.78176.32179.04179.041,753
27 Feb 2024174.64175.94174.64175.74175.74811
26 Feb 2024174.52175.02174.22174.78174.78977
23 Feb 2024172.02175.44172.02174.52174.521,580
22 Feb 2024169.86172.68169.86172.00172.00648
21 Feb 2024168.64169.84168.64168.80168.806,889
20 Feb 2024168.72169.16168.16168.64168.641,553
19 Feb 2024168.84169.20167.50169.20169.20756
16 Feb 2024167.26169.84167.26168.50168.501,571
15 Feb 2024165.22167.98165.22167.06167.06622
14 Feb 2024163.48164.96163.48164.48164.48150
13 Feb 2024164.90164.90162.58163.48163.481,513
12 Feb 2024165.12165.40165.04165.04165.0438
09 Feb 2024165.92166.18165.16165.16165.161,481
09 Feb 20244.7 Dividend
08 Feb 2024170.12172.56167.92169.92165.22692
07 Feb 2024167.48168.56166.42168.26163.61458
06 Feb 2024164.94167.04164.20167.04162.42452
05 Feb 2024166.80166.80164.56164.56160.01216
02 Feb 2024167.52167.52166.70166.70162.096
01 Feb 2024166.14167.36166.04167.36162.73209
31 Jan 2024168.86169.76168.86169.76165.06120
30 Jan 2024167.54169.30167.54169.18164.503,287
29 Jan 2024167.62167.76166.40167.76163.12499
26 Jan 2024166.66167.86165.84167.86163.22350
25 Jan 2024166.82167.14166.62166.98162.36268
24 Jan 2024163.32167.28163.32167.28162.6585
23 Jan 2024163.10163.12163.10163.12158.61100
22 Jan 2024162.20163.18162.18163.18158.671,195
19 Jan 2024161.14161.92160.00160.00155.57325
18 Jan 2024159.42159.78158.60159.78155.36398
17 Jan 2024159.62159.66158.00158.76154.37285
16 Jan 2024161.02161.36160.42161.00156.55181
15 Jan 2024163.20163.52161.98162.00157.52218
12 Jan 2024161.50161.50161.50161.50157.03-
11 Jan 2024161.58162.48160.40160.40155.9680
10 Jan 2024158.92160.88158.92160.88156.43104
09 Jan 2024160.38160.38158.66159.64155.22295
08 Jan 2024159.86160.94159.86160.38155.94140
05 Jan 2024160.18160.28158.78159.20154.80340
04 Jan 2024162.12162.78162.12162.78158.28142
03 Jan 2024167.68167.68161.80161.96157.4898
02 Jan 2024169.66170.10166.70167.02162.40398
29 Dec 2023168.14169.52168.14169.52164.832,628
28 Dec 2023168.98168.98168.50168.58163.92138
27 Dec 2023168.04168.04168.04168.04163.39450
22 Dec 2023168.12168.12167.68167.80163.16589
21 Dec 2023168.02168.06167.72167.82163.18371
20 Dec 2023168.02169.26168.02168.42163.761,161
19 Dec 2023163.38167.86163.38167.86163.22365
18 Dec 2023166.12166.32163.36163.36158.84977
15 Dec 2023165.80167.94165.80167.40162.77260
14 Dec 2023164.44167.20164.44165.50160.921,234
13 Dec 2023163.58163.60161.94162.94158.43863
12 Dec 2023164.28165.32163.44163.52159.00574
11 Dec 2023162.04164.10162.04164.10159.563,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...