Siemens AG (SIE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | 2 |
| 03 May 2024 | 175.52 | 175.52 | 175.14 | 175.14 | 175.14 | 2 |
| 02 May 2024 | 175.86 | 175.86 | 174.38 | 174.38 | 174.38 | 42 |
| 30 Apr 2024 | 177.20 | 177.46 | 175.78 | 175.78 | 175.78 | 20 |
| 29 Apr 2024 | 177.84 | 178.62 | 177.84 | 178.62 | 178.62 | 82 |
| 26 Apr 2024 | 174.38 | 174.38 | 174.20 | 174.20 | 174.20 | 2,000 |
| 25 Apr 2024 | 174.16 | 174.20 | 172.92 | 172.92 | 172.92 | 48 |
| 24 Apr 2024 | 175.72 | 175.72 | 174.70 | 174.70 | 174.70 | 30 |
| 23 Apr 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
| 22 Apr 2024 | 173.58 | 174.14 | 173.58 | 174.14 | 174.14 | 2 |
| 19 Apr 2024 | 172.80 | 172.92 | 171.94 | 172.54 | 172.54 | 852 |
| 18 Apr 2024 | 173.62 | 176.44 | 173.62 | 175.24 | 175.24 | 528 |
| 17 Apr 2024 | 172.90 | 174.40 | 172.90 | 172.94 | 172.94 | 885 |
| 16 Apr 2024 | 173.94 | 173.94 | 172.14 | 173.08 | 173.08 | 380 |
| 15 Apr 2024 | 173.82 | 177.76 | 173.82 | 175.52 | 175.52 | 895 |
| 12 Apr 2024 | 174.78 | 175.50 | 174.78 | 175.26 | 175.26 | 80 |
| 11 Apr 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
| 10 Apr 2024 | 173.68 | 177.84 | 173.68 | 174.58 | 174.58 | 111 |
| 09 Apr 2024 | 173.80 | 173.80 | 173.16 | 173.16 | 173.16 | 355 |
| 08 Apr 2024 | 171.86 | 174.20 | 171.86 | 174.20 | 174.20 | 830 |
| 05 Apr 2024 | 173.46 | 173.46 | 171.30 | 171.30 | 171.30 | 82 |
| 04 Apr 2024 | 175.94 | 176.34 | 175.94 | 176.04 | 176.04 | 235 |
| 03 Apr 2024 | 175.10 | 176.08 | 175.10 | 176.08 | 176.08 | 585 |
| 02 Apr 2024 | 176.48 | 176.62 | 175.00 | 175.00 | 175.00 | 317 |
| 28 Mar 2024 | 177.06 | 177.06 | 176.82 | 176.82 | 176.82 | 3 |
| 27 Mar 2024 | 175.02 | 176.26 | 175.02 | 176.26 | 176.26 | 226 |
| 26 Mar 2024 | 174.28 | 175.54 | 174.28 | 174.64 | 174.64 | 142 |
| 25 Mar 2024 | 175.58 | 175.58 | 174.08 | 174.58 | 174.58 | 266 |
| 22 Mar 2024 | 174.28 | 174.94 | 173.00 | 174.94 | 174.94 | 600 |
| 21 Mar 2024 | 177.54 | 177.54 | 174.66 | 174.68 | 174.68 | 285 |
| 20 Mar 2024 | 172.84 | 177.26 | 172.84 | 177.26 | 177.26 | 226 |
| 19 Mar 2024 | 183.08 | 183.08 | 171.34 | 173.02 | 173.02 | 1,453 |
| 18 Mar 2024 | 185.16 | 186.00 | 184.34 | 184.34 | 184.34 | 509 |
| 15 Mar 2024 | 183.10 | 185.30 | 183.10 | 185.30 | 185.30 | 77 |
| 14 Mar 2024 | 183.54 | 184.02 | 183.44 | 183.44 | 183.44 | 650 |
| 13 Mar 2024 | 182.78 | 184.06 | 182.72 | 184.06 | 184.06 | 209 |
| 12 Mar 2024 | 180.92 | 182.04 | 179.62 | 182.04 | 182.04 | 247 |
| 11 Mar 2024 | 180.34 | 180.34 | 178.90 | 179.34 | 179.34 | 232 |
| 08 Mar 2024 | 181.26 | 182.28 | 181.26 | 181.74 | 181.74 | 57 |
| 07 Mar 2024 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - |
| 06 Mar 2024 | 178.18 | 179.30 | 178.12 | 178.36 | 178.36 | 462 |
| 05 Mar 2024 | 178.16 | 179.28 | 178.16 | 178.28 | 178.28 | 100 |
| 04 Mar 2024 | 180.30 | 181.96 | 178.88 | 178.88 | 178.88 | 1,450 |
| 01 Mar 2024 | 183.22 | 183.22 | 180.68 | 181.06 | 181.06 | 460 |
| 29 Feb 2024 | 179.42 | 182.56 | 179.42 | 182.56 | 182.56 | 640 |
| 28 Feb 2024 | 176.34 | 179.84 | 176.34 | 179.36 | 179.36 | 1,231 |
| 27 Feb 2024 | 174.46 | 176.14 | 174.46 | 176.14 | 176.14 | 98 |
| 26 Feb 2024 | 174.22 | 174.84 | 174.22 | 174.56 | 174.56 | 713 |
| 23 Feb 2024 | 171.96 | 175.48 | 171.96 | 174.72 | 174.72 | 1,043 |
| 22 Feb 2024 | 169.92 | 172.38 | 169.92 | 172.10 | 172.10 | 401 |
| 21 Feb 2024 | 168.46 | 170.02 | 168.46 | 169.00 | 169.00 | 1,532 |
| 20 Feb 2024 | 168.86 | 169.02 | 168.26 | 168.26 | 168.26 | 814 |
| 19 Feb 2024 | 168.54 | 168.54 | 168.16 | 168.16 | 168.16 | 36 |
| 16 Feb 2024 | 167.06 | 169.10 | 167.06 | 169.10 | 169.10 | 510 |
| 15 Feb 2024 | 165.26 | 167.50 | 165.26 | 166.72 | 166.72 | 93 |
| 14 Feb 2024 | 163.06 | 164.92 | 163.06 | 164.48 | 164.48 | 155 |
| 13 Feb 2024 | 164.62 | 164.62 | 163.00 | 163.00 | 163.00 | 66 |
| 12 Feb 2024 | 165.42 | 165.86 | 165.00 | 165.00 | 165.00 | 83 |
| 09 Feb 2024 | 165.90 | 166.24 | 165.38 | 166.24 | 166.24 | 1,471 |
| 09 Feb 2024 | 4.7 Dividend | |||||
| 08 Feb 2024 | 170.18 | 171.04 | 164.54 | 171.04 | 166.34 | 610 |
| 07 Feb 2024 | 167.26 | 168.44 | 166.62 | 168.44 | 163.81 | 578 |
| 06 Feb 2024 | 164.96 | 167.46 | 164.96 | 167.46 | 162.86 | 140 |
| 05 Feb 2024 | 166.76 | 166.76 | 164.46 | 165.36 | 160.82 | 104 |
| 02 Feb 2024 | 167.72 | 167.72 | 166.20 | 166.20 | 161.63 | 55 |
| 01 Feb 2024 | 166.00 | 166.96 | 166.00 | 166.54 | 161.96 | 327 |
| 31 Jan 2024 | 168.88 | 169.30 | 168.88 | 169.30 | 164.65 | 1 |
| 30 Jan 2024 | 167.68 | 168.92 | 167.68 | 168.92 | 164.28 | 5 |
| 29 Jan 2024 | 167.42 | 167.86 | 166.80 | 167.40 | 162.80 | 580 |
| 26 Jan 2024 | 166.66 | 166.66 | 166.66 | 166.66 | 162.08 | - |
| 25 Jan 2024 | 166.84 | 167.26 | 166.84 | 166.92 | 162.33 | 445 |
| 24 Jan 2024 | 163.04 | 167.48 | 163.04 | 167.00 | 162.41 | 140 |
| 23 Jan 2024 | 163.14 | 163.60 | 163.14 | 163.16 | 158.68 | 14 |
| 22 Jan 2024 | 162.00 | 162.74 | 162.00 | 162.74 | 158.27 | 225 |
| 19 Jan 2024 | 161.16 | 161.26 | 160.84 | 160.98 | 156.56 | 110 |
| 18 Jan 2024 | 159.38 | 160.62 | 159.38 | 160.62 | 156.21 | 25 |
| 17 Jan 2024 | 160.00 | 160.00 | 158.60 | 158.60 | 154.24 | 455 |
| 16 Jan 2024 | 161.40 | 161.40 | 160.40 | 160.40 | 155.99 | 634 |
| 15 Jan 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 157.94 | - |
| 12 Jan 2024 | 161.54 | 162.58 | 161.54 | 162.40 | 157.94 | 665 |
| 11 Jan 2024 | 161.40 | 161.94 | 160.30 | 160.34 | 155.93 | 503 |
| 10 Jan 2024 | 158.90 | 160.94 | 158.90 | 160.80 | 156.38 | 1,095 |
| 09 Jan 2024 | 161.14 | 161.14 | 158.56 | 159.38 | 155.00 | 1,291 |
| 08 Jan 2024 | 159.96 | 161.24 | 159.96 | 160.54 | 156.13 | 68 |
| 05 Jan 2024 | 160.98 | 160.98 | 158.40 | 158.64 | 154.28 | 668 |
| 04 Jan 2024 | 162.34 | 162.34 | 161.68 | 161.68 | 157.24 | 718 |
| 03 Jan 2024 | 167.60 | 167.60 | 161.64 | 161.64 | 157.20 | 616 |
| 02 Jan 2024 | 169.80 | 169.80 | 167.24 | 168.06 | 163.44 | 165 |
| 29 Dec 2023 | 168.42 | 169.60 | 168.42 | 169.60 | 164.94 | 5 |
| 28 Dec 2023 | 168.78 | 168.86 | 168.48 | 168.48 | 163.85 | 387 |
| 27 Dec 2023 | 168.04 | 168.90 | 168.04 | 168.64 | 164.01 | 90 |
| 22 Dec 2023 | 168.08 | 168.08 | 168.08 | 168.08 | 163.46 | - |
| 21 Dec 2023 | 167.92 | 168.72 | 167.78 | 168.04 | 163.42 | 793 |
| 20 Dec 2023 | 167.96 | 169.22 | 167.96 | 168.90 | 164.26 | 1,420 |
| 19 Dec 2023 | 163.62 | 168.04 | 163.62 | 167.92 | 163.31 | 1,137 |
| 18 Dec 2023 | 166.00 | 166.00 | 165.16 | 165.16 | 160.62 | 127 |
| 15 Dec 2023 | 165.64 | 168.00 | 165.64 | 166.90 | 162.31 | 1,062 |
| 14 Dec 2023 | 164.18 | 167.08 | 164.18 | 165.24 | 160.70 | 3,065 |
| 13 Dec 2023 | 163.38 | 163.38 | 163.02 | 163.02 | 158.54 | 116 |
| 12 Dec 2023 | 164.14 | 165.02 | 163.64 | 163.68 | 159.18 | 1,532 |
| *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.