SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201999.75100.0299.6099.7899.78461,532
15 Jul 201999.94100.6298.8699.7599.751,588,065
12 Jul 201999.30100.1299.2599.6899.681,684,925
11 Jul 2019101.20101.6698.3099.6999.692,662,371
10 Jul 2019101.10101.88100.40100.78100.782,103,416
09 Jul 2019100.78101.5299.90101.30101.302,635,562
08 Jul 2019102.42102.90100.70101.48101.482,065,987
05 Jul 2019104.88104.90101.56102.44102.443,164,871
04 Jul 2019105.32105.64105.10105.54105.541,059,380
03 Jul 2019105.02105.38104.38105.38105.381,639,340
02 Jul 2019106.00106.34105.00105.00105.001,711,799
01 Jul 2019105.50106.34105.28106.00106.001,741,145
28 Jun 2019103.74104.90103.42104.60104.602,207,268
27 Jun 2019103.98104.14102.70103.54103.541,592,198
26 Jun 2019104.62104.68102.70103.74103.742,640,582
25 Jun 2019105.74106.36104.80104.80104.802,047,692
24 Jun 2019106.04106.46105.74106.06106.061,591,759
21 Jun 2019106.24107.28105.42105.74105.745,717,826
20 Jun 2019107.00107.52106.46106.46106.461,928,564
19 Jun 2019105.94106.76105.74106.28106.281,521,622
18 Jun 2019102.92106.14102.56105.80105.802,582,672
17 Jun 2019104.08104.26103.00103.42103.421,244,009
14 Jun 2019105.02105.14103.72104.02104.021,302,263
13 Jun 2019104.62105.76104.54105.18105.181,205,604
12 Jun 2019104.82105.70104.72105.02105.021,289,941
11 Jun 2019104.88106.48104.44105.56105.561,994,084
07 Jun 2019103.84104.64103.64104.24104.241,569,148
06 Jun 2019104.12105.10103.20103.58103.581,364,440
05 Jun 2019104.00105.22103.80104.48104.481,423,371
04 Jun 2019102.28104.62101.78104.28104.282,169,368
03 Jun 2019101.00102.54100.12102.42102.421,946,240
31 May 2019102.10102.36100.92101.44101.442,177,347
30 May 2019103.70103.96102.86103.12103.121,011,217
29 May 2019104.30104.80102.56102.84102.842,198,711
28 May 2019105.42105.82104.52105.30105.302,055,899
27 May 2019106.00106.16105.30105.30105.30694,721
24 May 2019104.50106.06104.38105.22105.221,779,664
23 May 2019105.82106.20103.64103.70103.702,878,776
22 May 2019106.62107.06105.42106.54106.541,793,152
21 May 2019108.00108.08106.80107.22107.222,570,742
20 May 2019107.80108.08105.28105.50105.502,272,333
17 May 2019108.66108.84106.78107.42107.422,764,489
16 May 2019106.10108.66106.08108.66108.662,390,122
15 May 2019106.08106.90104.64106.68106.682,231,066
14 May 2019105.02106.06105.02106.04106.041,789,103
13 May 2019107.50107.58104.50104.78104.782,259,666
10 May 2019106.00107.72105.82107.02107.023,065,899
09 May 2019106.30107.04105.26105.28105.282,638,011
08 May 2019107.00108.10105.70107.16107.164,423,925
07 May 2019105.00105.10102.06102.48102.482,540,851
06 May 2019103.12104.96102.80104.60104.602,089,772
03 May 2019104.96106.18104.88105.76105.761,331,637
02 May 2019106.50106.74105.18105.34105.341,674,097
30 Apr 2019105.56107.42105.38106.74106.742,356,669
29 Apr 2019105.06105.86104.50105.86105.861,335,136
26 Apr 2019105.64105.66104.96105.30105.301,397,792
25 Apr 2019105.16105.82104.92105.64105.641,652,160
24 Apr 2019105.18106.28104.76105.62105.621,730,081
23 Apr 2019106.40106.56105.42105.68105.681,505,861
18 Apr 2019105.84107.04105.56106.50106.503,103,672
17 Apr 2019104.80106.16104.46105.84105.842,546,541
16 Apr 2019103.70104.88103.50104.54104.541,822,630
15 Apr 2019103.86103.94102.96103.74103.741,115,279
12 Apr 2019102.32103.92102.06103.86103.862,029,585
11 Apr 2019102.02102.98101.44102.44102.441,778,913
10 Apr 2019100.74101.76100.74101.58101.581,261,682
09 Apr 2019101.72101.98100.60100.70100.702,032,107
08 Apr 2019101.98102.44101.52102.02102.021,513,846
05 Apr 2019100.82102.18100.80102.14102.141,942,939
04 Apr 2019100.28101.4899.81100.98100.981,489,806
03 Apr 201999.99101.0899.82100.70100.702,561,376
02 Apr 201998.1599.5797.8299.1799.172,110,987
01 Apr 201996.8698.1496.7997.9597.952,005,583
29 Mar 201995.9296.5295.2495.9495.942,043,903
28 Mar 201995.7296.0295.0095.0095.001,274,961
27 Mar 201994.7696.0394.4295.5795.571,900,057
26 Mar 201995.1095.3094.2094.7894.781,458,405
25 Mar 201994.8195.6094.4494.9094.901,522,152
22 Mar 201998.5198.7894.9295.2895.283,021,818
21 Mar 201997.0199.9296.9698.4198.412,624,747
20 Mar 201999.3599.8797.0297.3597.352,677,928
19 Mar 201998.5099.9598.1099.5099.502,250,203
18 Mar 201998.2198.6397.6997.9897.981,775,036
15 Mar 201997.2998.3696.4297.9897.987,608,145
14 Mar 201996.2597.3496.1596.8496.842,014,203
13 Mar 201995.9396.2995.5396.1696.161,917,223
12 Mar 201996.4096.5495.7796.1196.111,836,325
11 Mar 201995.3595.7894.6895.7895.781,444,267
08 Mar 201995.8796.0594.6095.1495.142,214,146
07 Mar 201996.9897.2895.8196.4596.451,842,198
06 Mar 201996.8397.8896.6697.2297.221,364,440
05 Mar 201997.2597.3296.5297.2297.221,711,213
04 Mar 201997.4097.9797.0597.4297.421,892,919
01 Mar 201996.9097.8396.6296.9496.942,208,669
28 Feb 201995.9196.3495.3096.1396.132,503,625
27 Feb 201997.6197.8196.2696.6896.682,223,442
26 Feb 201997.0098.6996.8898.1398.133,031,868
25 Feb 201996.4897.0395.8996.5796.572,201,895
22 Feb 201994.7696.2194.4295.8495.842,479,682
21 Feb 201994.9595.1294.0494.4494.441,635,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes