UK markets closed

Siemens Aktiengesellschaft (0P6M.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.04-1.85 (-1.73%)
At close: 07:40AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024177.83179.08175.84177.00177.00476,561
27 Mar 2024175.50177.06174.24176.34176.34474,354
26 Mar 2024173.98176.06173.66175.27175.27740,096
25 Mar 2024175.12175.72173.50174.52174.52819,052
22 Mar 2024174.51175.82172.58173.91173.911,822,962
21 Mar 2024178.91179.88173.36174.38174.38708,113
20 Mar 2024172.25177.56172.08176.02176.02510,470
19 Mar 2024183.54184.84170.94173.07173.071,256,624
18 Mar 2024184.99186.38183.44183.94183.94416,873
15 Mar 2024184.11186.96183.64185.95185.95231,757
14 Mar 2024183.69185.42182.78184.23184.23482,809
13 Mar 2024182.46184.34181.44183.16183.16739,746
12 Mar 2024181.00182.92179.34180.36180.36412,402
11 Mar 2024178.92183.02177.94180.66180.66521,154
08 Mar 2024181.75182.84180.44181.90181.90371,111
07 Mar 2024178.47182.14177.72181.38181.38372,368
06 Mar 2024178.76180.04177.16179.53179.53559,809
05 Mar 2024178.90182.18178.04178.82178.82184,728
04 Mar 2024180.59182.20180.56181.16181.16179,928
01 Mar 2024184.49185.74180.70181.79181.79318,087
29 Feb 2024180.83183.18178.78182.94182.941,415,836
28 Feb 2024176.33179.96174.94178.94178.941,800,237
27 Feb 2024174.99176.86173.80176.18176.18441,279
26 Feb 2024174.28175.24173.74174.75174.751,680,617
23 Feb 2024171.86175.53171.56175.26175.26689,359
22 Feb 2024170.83172.98168.40172.42172.42382,032
21 Feb 2024168.65170.10167.26169.47169.47714,231
20 Feb 2024168.88170.60167.02168.74168.742,182,694
19 Feb 2024168.58170.24167.66168.61168.61565,157
16 Feb 2024167.80169.92165.98168.87168.877,955,065
15 Feb 2024165.80168.34163.24166.56166.56244,717
14 Feb 2024163.17165.04162.22164.11164.113,660,936
13 Feb 2024164.94166.14161.88162.51162.511,877,167
12 Feb 2024165.74167.00164.52165.93165.931,231,491
09 Feb 2024166.22170.80164.64165.52165.52445,970
09 Feb 20244.7 Dividend
08 Feb 2024163.98173.90162.68172.24167.545,445,634
07 Feb 2024167.57169.16165.78167.78163.202,255,363
06 Feb 2024166.55167.76163.34167.19162.63669,684
05 Feb 2024165.78167.66164.08165.96161.43269,838
02 Feb 2024167.95169.22165.54166.41161.8783,520
01 Feb 2024166.35167.70165.08166.04161.51130,037
31 Jan 2024168.69170.46166.38170.35165.70663,584
30 Jan 2024168.53169.74166.32169.09164.481,913,110
29 Jan 2024167.22167.76165.76167.31162.75375,753
26 Jan 2024167.08168.36165.68167.53162.961,437,599
25 Jan 2024166.48168.52165.14166.39161.853,976,822
24 Jan 2024162.88167.50162.70166.37161.83297,919
23 Jan 2024163.94165.00162.01162.51158.08430,853
22 Jan 2024162.60163.40161.94162.55158.12962,560
19 Jan 2024161.76162.92159.84160.89156.50865,908
18 Jan 2024159.40160.85158.36160.70156.31613,273
17 Jan 2024158.59162.14157.64158.96154.63603,678
16 Jan 2024160.53162.90159.90161.00156.61229,673
15 Jan 2024163.62163.92161.10161.94157.5389,564
12 Jan 2024162.22163.50159.68162.53158.091,245,618
11 Jan 2024161.77163.12159.80161.29156.891,491,481
10 Jan 2024160.11161.36158.44160.40156.021,310,942
09 Jan 2024160.81160.96158.50159.40155.052,349,252
08 Jan 2024160.14161.34159.92160.43156.061,003,791
05 Jan 2024159.43162.42158.18159.42155.071,314,736
04 Jan 2024162.63163.50161.34162.14157.72228,542
03 Jan 2024167.82169.02161.16163.27158.82381,491
02 Jan 2024168.93171.02163.46167.85163.27115,509
29 Dec 2023168.66169.84167.42169.19164.5757,588
28 Dec 2023169.28169.46168.38168.58163.98138,511
27 Dec 2023168.40169.36167.06168.34163.751,040,896
22 Dec 2023167.87169.50166.80167.93163.34194,360
21 Dec 2023167.59170.16166.70168.42163.82586,502
20 Dec 2023168.52169.70166.96169.25164.631,502,003
19 Dec 2023163.90168.04162.40167.33162.77363,226
18 Dec 2023165.53167.80163.32165.35160.84546,583
15 Dec 2023166.81168.90165.50166.78162.23451,179
14 Dec 2023165.43167.58161.90167.05162.49792,081
13 Dec 2023163.85164.86161.80163.26158.812,337,665
12 Dec 2023164.78165.88162.32163.86159.39948,530
11 Dec 2023161.84164.44160.98161.90157.481,376,465
08 Dec 2023161.45162.76160.52161.60157.19303,479
07 Dec 2023160.41161.96159.50161.47157.061,222,221
06 Dec 2023159.37162.14156.82160.94156.55535,736
05 Dec 2023156.36159.70156.20158.71154.37449,069
04 Dec 2023155.87158.28155.80156.95152.67560,944
01 Dec 2023154.24156.44153.06155.83151.581,386,651
30 Nov 2023153.09154.30152.92153.84149.64357,691
29 Nov 2023150.97153.50149.82152.97148.80526,082
28 Nov 2023150.03151.68149.32151.45147.321,187,439
27 Nov 2023149.83151.84149.10150.30146.201,544,947
24 Nov 2023149.76151.06148.90150.87146.75240,361
23 Nov 2023149.85150.58148.70150.14146.041,519,555
22 Nov 2023147.74150.08147.04149.57145.49365,559
21 Nov 2023147.75149.74146.82147.87143.837,883,537
20 Nov 2023148.79149.00146.62147.28143.261,498,814
17 Nov 2023147.30149.02145.98148.28144.23639,160
16 Nov 2023146.58148.78141.00146.92142.911,178,290
15 Nov 2023137.61140.38135.80138.94135.151,350,765
14 Nov 2023133.33136.86132.66136.23132.511,007,724
13 Nov 2023131.23132.92130.00131.54127.95231,659
10 Nov 2023132.17133.78130.30130.89127.32315,812
09 Nov 2023130.62133.00130.58132.42128.81349,991
08 Nov 2023128.13130.56127.34129.67126.14338,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...