SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Feb 2020106.64107.40106.42107.14107.14354,948
13 Feb 2020109.14109.82106.88107.16107.162,634,244
12 Feb 2020109.80110.02108.96109.58109.581,609,044
11 Feb 2020108.60109.94107.52109.44109.442,472,888
10 Feb 2020108.00108.76107.90108.30108.301,568,163
07 Feb 2020108.40109.08107.72108.30108.302,464,001
06 Feb 2020110.88111.00107.92108.68108.683,209,423
06 Feb 20203.9 Dividend
05 Feb 2020111.18114.36110.38113.72109.823,891,885
04 Feb 2020112.06112.98111.66112.98109.112,333,942
03 Feb 2020111.32112.12110.72111.22107.412,381,787
31 Jan 2020113.90114.16111.42111.64107.812,707,006
30 Jan 2020115.30115.30113.42113.74109.842,039,436
29 Jan 2020115.28116.68115.02116.32112.331,599,366
28 Jan 2020115.50115.78114.30115.36111.401,840,982
27 Jan 2020116.40116.52114.66114.82110.882,696,175
24 Jan 2020116.30118.58116.28117.92113.882,244,963
23 Jan 2020115.52116.44115.14115.60111.641,667,947
22 Jan 2020117.34118.06115.96116.02112.041,710,320
21 Jan 2020116.54117.44115.86117.20113.181,244,010
20 Jan 2020116.68117.30116.36116.82112.811,050,304
17 Jan 2020116.60117.10116.34117.10113.082,426,127
16 Jan 2020115.40116.06115.02116.06112.081,596,188
15 Jan 2020116.18116.72115.70115.74111.771,364,682
14 Jan 2020115.72116.90115.06116.40112.411,620,841
13 Jan 2020116.72116.88114.82115.76111.791,950,968
10 Jan 2020118.26118.36116.00116.00112.022,057,534
09 Jan 2020118.18118.54117.86118.40114.341,735,444
08 Jan 2020116.00117.26114.70117.04113.031,818,646
07 Jan 2020116.40117.20115.48116.56112.562,254,128
06 Jan 2020115.20116.22114.10115.82111.851,690,665
03 Jan 2020117.62117.78115.50116.36112.372,036,380
02 Jan 2020116.40118.90116.40118.64114.571,704,827
30 Dec 2019117.52117.96116.54116.54112.54816,725
27 Dec 2019117.50118.68117.26118.24114.181,096,524
23 Dec 2019117.60118.16117.48117.52113.491,275,755
20 Dec 2019117.20118.60117.20118.14114.095,537,680
19 Dec 2019116.60117.44116.44117.44113.412,273,376
18 Dec 2019117.78118.68116.88116.88112.872,020,982
17 Dec 2019119.66119.66118.00118.24114.182,216,241
16 Dec 2019118.20119.90118.00119.90115.792,172,288
13 Dec 2019119.10119.66117.48117.78113.742,801,057
12 Dec 2019117.14118.64116.36117.88113.842,104,690
11 Dec 2019115.10117.64115.10117.20113.182,109,861
10 Dec 2019115.58115.62113.90115.36111.402,042,594
09 Dec 2019117.16117.16115.78116.02112.041,272,536
06 Dec 2019116.46117.34115.90116.80112.791,700,605
05 Dec 2019117.62118.16116.14116.14112.162,178,533
04 Dec 2019116.82118.74116.82117.94113.902,078,331
03 Dec 2019116.42117.14115.94116.92112.912,062,903
02 Dec 2019117.12119.62115.86116.20112.213,235,417
29 Nov 2019116.72117.46116.18117.12113.101,680,731
28 Nov 2019116.80117.62116.80117.34113.32926,440
27 Nov 2019117.98118.28117.10117.52113.491,666,127
26 Nov 2019116.14117.70115.94117.70113.663,601,425
25 Nov 2019115.38116.46115.02116.42112.431,918,418
22 Nov 2019114.66115.98114.30114.78110.842,129,880
21 Nov 2019114.30115.20113.40114.84110.902,115,548
20 Nov 2019113.58115.04113.16114.82110.881,737,722
19 Nov 2019114.54115.90113.96114.44110.521,761,342
18 Nov 2019114.74114.92113.72114.40110.481,395,578
15 Nov 2019115.00115.40114.24115.00111.062,269,176
14 Nov 2019114.24114.94114.20114.76110.821,639,798
13 Nov 2019114.12114.78113.22114.58110.651,609,303
12 Nov 2019113.00114.82112.76114.48110.551,963,205
11 Nov 2019111.84113.44111.52112.54108.682,297,114
08 Nov 2019114.00114.30112.82113.80109.902,759,565
07 Nov 2019110.60114.40110.40113.66109.764,430,017
06 Nov 2019108.16109.20107.38108.36104.642,463,037
05 Nov 2019107.24108.44107.16108.38104.662,260,631
04 Nov 2019105.42107.96105.42107.46103.772,748,199
01 Nov 2019103.38105.18103.32104.94101.341,412,345
31 Oct 2019105.00105.00103.16103.3899.832,301,884
30 Oct 2019105.18105.56103.54104.66101.071,615,656
29 Oct 2019105.20105.86104.58105.50101.881,351,846
28 Oct 2019104.00105.64104.00105.12101.511,682,655
25 Oct 2019103.96104.40103.48104.40100.821,124,553
24 Oct 2019104.18104.86103.48103.78100.221,605,848
23 Oct 2019102.48104.68102.42103.68100.121,931,194
22 Oct 2019101.98103.28101.92103.2099.661,884,371
21 Oct 2019100.00102.3899.89101.9498.442,028,874
18 Oct 201999.1099.9898.7199.7796.352,370,994
17 Oct 2019100.02101.9698.8998.9295.532,697,305
16 Oct 2019100.40100.8499.78100.7297.272,108,655
15 Oct 201999.74100.4498.8999.8896.452,498,265
14 Oct 201998.7099.1997.4499.1895.781,425,723
11 Oct 201996.4699.1496.4699.1395.732,572,712
10 Oct 201995.5096.7995.3696.4993.182,293,272
09 Oct 201995.0297.0894.7795.9492.651,827,079
08 Oct 201996.3596.4594.2294.9291.661,913,013
07 Oct 201995.1596.5294.6096.4293.111,664,195
04 Oct 201995.2495.4694.0395.3092.032,045,614
02 Oct 201996.9296.9594.8494.8491.592,492,826
01 Oct 201998.6299.0396.6196.8293.502,118,185
30 Sep 201997.2598.4896.9698.2594.881,734,074
27 Sep 201996.4298.0996.0297.3694.021,907,162
26 Sep 201996.2697.5395.7195.7192.432,187,089
25 Sep 201995.3895.9394.5895.9392.641,755,236
24 Sep 201996.6396.8995.4995.4992.221,452,779
23 Sep 201997.8198.1595.6196.6393.322,103,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more