UK markets close in 8 hours 12 minutes

Siemens Aktiengesellschaft (0P6M.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
172.96-2.99 (-1.70%)
As of 08:03AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024172.26176.96172.26172.96172.96177
18 Apr 2024175.55177.10171.96175.95175.951,597,884
17 Apr 2024172.86174.78172.42173.24173.24253,129
16 Apr 2024172.41176.62171.50173.51173.511,206,472
15 Apr 2024175.98179.50170.44175.63175.63881,960
12 Apr 2024175.14176.10171.44171.58171.58228,553
11 Apr 2024174.06175.50172.00173.28173.281,190,938
10 Apr 2024174.57178.36172.28174.42174.42241,697
09 Apr 2024173.64175.66172.24173.55173.55414,816
08 Apr 2024172.64174.26171.32173.36173.36692,303
05 Apr 2024172.93177.20170.48172.99172.99649,789
04 Apr 2024175.95176.56174.54176.14176.14162,689
03 Apr 2024175.54176.70175.30176.62176.62185,382
02 Apr 2024176.99178.20175.12175.15175.15242,700
28 Mar 2024177.83179.08175.84177.15177.15476,560
27 Mar 2024175.50177.06174.24176.41176.41474,353
26 Mar 2024173.98176.06173.66175.42175.42740,096
25 Mar 2024175.12175.72173.50174.68174.68819,051
22 Mar 2024174.51175.82172.58175.20175.201,822,961
21 Mar 2024178.91179.88173.36174.70174.70708,112
20 Mar 2024172.25177.56172.08175.72175.72510,469
19 Mar 2024183.54184.84170.94173.30173.301,256,623
18 Mar 2024184.99186.38183.44184.08184.08416,872
15 Mar 2024184.11186.96183.64185.94185.94505,430
14 Mar 2024183.69185.42182.78184.09184.09482,809
13 Mar 2024182.46184.34181.44184.19184.19739,745
12 Mar 2024181.00182.92179.34182.14182.14567,634
11 Mar 2024178.92183.02177.94180.07180.07521,154
08 Mar 2024181.75182.84180.44182.27182.27441,210
07 Mar 2024178.47182.14177.72181.73181.73372,368
06 Mar 2024178.76180.04177.16179.53179.53559,808
05 Mar 2024178.90182.18178.04178.66178.66184,727
04 Mar 2024180.59182.20180.56181.59181.59179,928
01 Mar 2024184.49185.74180.70181.16181.16318,087
29 Feb 2024180.83183.18178.78182.46182.461,415,835
28 Feb 2024176.33179.96174.94179.94179.941,800,237
27 Feb 2024174.99176.86173.80176.33176.33441,279
26 Feb 2024174.28175.24173.74174.46174.461,680,617
23 Feb 2024171.86175.53171.56175.40175.40689,358
22 Feb 2024170.83172.98168.40172.12172.12382,031
21 Feb 2024168.65170.10167.26169.67169.67714,230
20 Feb 2024168.88170.60167.02168.92168.922,182,693
19 Feb 2024168.58170.24167.66169.55169.55565,156
16 Feb 2024167.80169.92165.98168.45168.457,955,065
15 Feb 2024165.80168.34163.24166.13166.13244,717
14 Feb 2024163.17165.04162.22164.84164.843,660,936
13 Feb 2024164.94166.14161.88163.74163.741,877,167
12 Feb 2024165.74167.00164.52165.74165.741,231,491
09 Feb 2024166.22170.80164.64165.26165.26445,970
09 Feb 20244.7 Dividend
08 Feb 2024163.98173.90162.68170.48165.785,445,633
07 Feb 2024167.57169.16165.78167.70163.082,485,227
06 Feb 2024166.55167.76163.34167.26162.65669,683
05 Feb 2024165.78167.66164.08164.84160.30269,838
02 Feb 2024167.95169.22165.54166.28161.70196,241
01 Feb 2024166.35167.70165.08166.00161.42285,104
31 Jan 2024168.69170.46166.38167.08162.47663,584
30 Jan 2024168.53169.74166.32169.25164.581,913,110
29 Jan 2024167.22167.76165.76167.00162.40375,753
26 Jan 2024167.08168.36165.68167.70163.081,437,599
25 Jan 2024166.48168.52165.14167.51162.893,976,822
24 Jan 2024162.88167.50162.70167.16162.55297,919
23 Jan 2024163.94165.00162.01162.76158.27430,852
22 Jan 2024162.60163.40161.94162.96158.47962,559
19 Jan 2024161.76162.92159.84160.45156.03865,907
18 Jan 2024159.40160.85158.36160.26155.84613,273
17 Jan 2024158.59162.14157.64158.20153.84603,678
16 Jan 2024160.53162.90159.90161.04156.60229,672
15 Jan 2024162.34163.92161.10162.14157.6789,563
12 Jan 2024162.22163.50159.68163.14158.641,245,617
11 Jan 2024161.77163.12159.80160.71156.281,491,481
10 Jan 2024160.11161.36158.44160.04155.631,310,942
09 Jan 2024160.81160.96158.50159.54155.142,349,251
08 Jan 2024160.14161.34159.92160.34155.921,003,791
05 Jan 2024159.43162.42158.18159.96155.551,314,735
04 Jan 2024162.63163.50161.34161.96157.49228,541
03 Jan 2024167.82169.02161.16161.87157.41381,490
02 Jan 2024168.93171.02163.46168.16163.52115,508
29 Dec 2023168.66169.84167.42169.53164.8657,588
28 Dec 2023169.28169.46168.38168.84164.19138,510
27 Dec 2023168.40169.36167.06168.82164.171,078,078
22 Dec 2023167.87169.50166.80167.70163.08194,359
21 Dec 2023167.59170.16166.70167.94163.31586,502
20 Dec 2023168.52169.70166.96169.05164.391,502,003
19 Dec 2023163.90168.04162.40167.60162.98363,225
18 Dec 2023165.53167.80163.32163.71159.20546,583
15 Dec 2023166.81168.90165.50167.48162.86451,179
14 Dec 2023165.43167.58161.90166.20161.62792,081
13 Dec 2023163.85164.86161.80163.07158.572,510,147
12 Dec 2023164.78165.88162.32164.32159.79948,530
11 Dec 2023161.84164.44160.98163.75159.241,376,465
08 Dec 2023161.45162.76160.52162.55158.07303,478
07 Dec 2023160.41161.96159.50161.83157.371,222,221
06 Dec 2023159.37162.14156.82161.86157.40535,736
05 Dec 2023156.36159.70156.20159.71155.31449,068
04 Dec 2023155.87158.28155.80157.26152.92560,944
01 Dec 2023154.24180.72153.06155.54151.251,386,650
30 Nov 2023153.09154.30152.92154.12149.87357,691
29 Nov 2023150.97153.50149.82153.05148.83526,082
28 Nov 2023150.03151.68149.32151.16146.991,187,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...