SIEMENS N Historical Share Prices | SIE.DE | DE0007236101

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	65.82	66.90	65.58	66.05	3,059,300	66.05
23-Nov-09	64.33	66.52	64.33	66.50	3,233,100	66.50
20-Nov-09	65.54	65.65	63.79	64.10	4,985,200	64.10
19-Nov-09	66.11	66.24	65.25	65.30	2,836,100	65.30
18-Nov-09	65.78	66.91	65.20	66.50	4,706,400	66.50
17-Nov-09	65.27	65.84	64.78	64.95	2,892,800	64.95
16-Nov-09	64.81	65.81	64.33	65.79	4,019,800	65.79
13-Nov-09	64.69	64.73	63.10	63.85	2,918,800	63.85
11-Nov-09	63.85	64.67	63.45	63.71	2,831,200	63.71
10-Nov-09	63.81	64.25	63.33	63.58	2,589,400	63.58
9-Nov-09	62.55	63.77	62.03	63.70	3,017,400	63.70
6-Nov-09	61.84	62.47	60.65	61.96	3,317,200	61.96
5-Nov-09	60.55	62.65	59.93	62.15	4,260,200	62.15
4-Nov-09	61.00	61.50	60.76	61.38	4,196,700	61.38
3-Nov-09	60.94	61.26	59.86	60.60	4,276,000	60.60
2-Nov-09	60.90	62.34	60.70	61.74	3,938,900	61.74
30-Oct-09	63.85	64.10	61.10	61.47	5,185,800	61.47
29-Oct-09	62.80	64.70	62.18	64.52	4,082,700	64.52
28-Oct-09	65.49	65.49	63.07	63.09	5,397,200	63.09
27-Oct-09	64.86	65.41	64.17	65.05	3,070,800	65.05
26-Oct-09	66.20	66.61	64.06	64.67	3,315,300	64.67
23-Oct-09	66.91	67.12	65.35	65.55	2,708,200	65.55
22-Oct-09	66.15	66.41	65.26	66.08	3,392,100	66.08
21-Oct-09	67.19	67.93	65.58	67.41	3,329,500	67.41
20-Oct-09	68.52	68.75	67.12	67.26	2,695,100	67.26
19-Oct-09	67.49	68.19	67.12	67.73	2,489,300	67.73
16-Oct-09	68.45	69.20	66.44	66.56	5,478,200	66.56
15-Oct-09	69.26	69.39	68.31	68.45	4,103,800	68.45
14-Oct-09	66.20	69.00	66.20	69.00	6,389,700	69.00
13-Oct-09	65.92	66.61	65.16	65.62	3,382,300	65.62
12-Oct-09	65.64	66.89	65.46	66.45	3,400,700	66.45
9-Oct-09	64.35	64.98	64.21	64.74	2,173,800	64.74
8-Oct-09	64.00	64.77	64.00	64.50	3,734,900	64.50
7-Oct-09	62.80	63.50	62.51	62.90	2,990,900	62.90
6-Oct-09	60.78	63.20	60.66	63.10	5,564,700	63.10
5-Oct-09	60.41	60.70	59.51	60.55	3,603,400	60.55
2-Oct-09	61.00	61.41	59.86	60.20	5,723,500	60.20
1-Oct-09	63.50	63.60	61.51	61.58	4,770,900	61.58
30-Sep-09	65.61	65.95	62.71	63.28	5,741,700	63.28
29-Sep-09	65.96	66.07	63.94	64.81	5,879,100	64.81
28-Sep-09	64.10	65.96	63.50	65.96	4,303,900	65.96
25-Sep-09	64.21	64.37	62.80	63.53	3,854,100	63.53
24-Sep-09	65.20	66.04	64.26	64.57	3,886,400	64.57
23-Sep-09	65.50	66.24	65.19	66.05	2,865,000	66.05
22-Sep-09	65.87	66.92	65.51	65.66	3,218,400	65.66
21-Sep-09	66.20	66.27	64.83	65.58	4,063,200	65.58
18-Sep-09	66.00	66.51	65.26	66.45	11,804,500	66.45
17-Sep-09	67.00	67.04	65.97	66.42	4,042,500	66.42
16-Sep-09	65.72	66.51	65.50	66.20	4,044,800	66.20
15-Sep-09	65.00	65.56	64.26	65.30	3,961,900	65.30
14-Sep-09	62.70	64.71	62.63	64.71	3,023,200	64.71
11-Sep-09	64.52	64.94	63.54	63.76	3,477,300	63.76
10-Sep-09	63.50	64.70	63.33	64.58	4,481,300	64.58
9-Sep-09	61.75	63.27	61.06	63.13	3,613,300	63.13
8-Sep-09	61.65	62.18	61.44	61.97	2,382,700	61.97
7-Sep-09	60.80	61.90	60.70	61.47	2,395,200	61.47
4-Sep-09	59.30	60.45	59.16	60.25	3,066,900	60.25
3-Sep-09	59.65	59.92	58.66	59.15	2,610,800	59.15
2-Sep-09	58.67	58.99	57.90	58.99	3,419,700	58.99
1-Sep-09	61.09	61.47	58.42	58.46	4,328,900	58.46
31-Aug-09	60.34	61.25	60.16	60.45	2,567,700	60.45
28-Aug-09	60.80	61.66	60.35	61.03	2,579,300	61.03
27-Aug-09	60.18	60.73	59.61	60.26	2,589,100	60.26
26-Aug-09	61.35	62.35	60.13	60.50	3,982,400	60.50
25-Aug-09	59.74	62.00	59.30	61.70	4,789,300	61.70
24-Aug-09	59.29	60.02	58.87	59.44	2,975,000	59.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices