SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2019100.00102.3899.89101.94101.942,028,874
18 Oct 201999.1099.9898.7199.7799.772,370,994
17 Oct 2019100.02101.9698.8998.9298.922,697,305
16 Oct 2019100.40100.8499.78100.72100.722,108,655
15 Oct 201999.74100.4498.8999.8899.882,498,265
14 Oct 201998.7099.1997.4499.1899.181,425,723
11 Oct 201996.4699.1496.4699.1399.132,572,712
10 Oct 201995.5096.7995.3696.4996.492,293,272
09 Oct 201995.0297.0894.7795.9495.941,827,079
08 Oct 201996.3596.4594.2294.9294.921,913,013
07 Oct 201995.1596.5294.6096.4296.421,664,195
04 Oct 201995.2495.4694.0395.3095.302,045,614
02 Oct 201996.9296.9594.8494.8494.842,492,826
01 Oct 201998.6299.0396.6196.8296.822,118,185
30 Sep 201997.2598.4896.9698.2598.251,734,074
27 Sep 201996.4298.0996.0297.3697.361,907,162
26 Sep 201996.2697.5395.7195.7195.712,187,089
25 Sep 201995.3895.9394.5895.9395.931,755,236
24 Sep 201996.6396.8995.4995.4995.491,452,779
23 Sep 201997.8198.1595.6196.6396.632,103,172
20 Sep 201997.7298.3696.9398.0198.015,690,518
19 Sep 201996.5097.7196.2697.4797.471,781,747
18 Sep 201997.1897.1896.5496.5696.561,166,141
17 Sep 201996.7997.4296.4697.0197.011,527,892
16 Sep 201996.3597.2296.1696.7096.701,230,004
13 Sep 201996.7097.4796.3596.9296.921,962,038
12 Sep 201997.8897.9995.7796.7196.712,473,675
11 Sep 201996.4397.5496.2297.3797.372,150,380
10 Sep 201994.1996.4494.0796.0096.002,885,338
09 Sep 201992.9094.1992.7794.1994.191,815,732
06 Sep 201991.9292.6591.3992.5592.551,786,261
05 Sep 201991.9992.4691.3291.5591.552,158,305
04 Sep 201990.9891.7190.6691.2091.201,494,413
03 Sep 201990.4690.5289.3989.8789.871,492,183
02 Sep 201990.5290.9790.2990.5190.511,073,304
30 Aug 201990.0391.0889.7090.9590.952,376,051
29 Aug 201988.8490.1988.7790.0090.001,900,247
28 Aug 201989.2489.2587.6488.7188.711,467,900
27 Aug 201988.3489.3787.8889.0089.001,711,452
26 Aug 201988.0088.7887.3488.5788.571,517,979
23 Aug 201989.2489.7088.1988.1988.192,476,495
22 Aug 201988.8289.8988.5788.9388.931,958,575
21 Aug 201987.5089.3587.5089.1289.122,512,687
20 Aug 201987.1287.6286.6687.2287.221,879,470
19 Aug 201986.3087.5985.9787.2387.232,263,066
16 Aug 201985.2885.9685.0085.8485.842,728,445
15 Aug 201986.8486.8484.4285.0085.003,376,951
14 Aug 201989.3189.4886.0886.1586.153,371,239
13 Aug 201988.3889.5386.9789.2489.243,374,362
12 Aug 201989.5590.2088.3288.6288.621,396,441
09 Aug 201990.1490.2488.5489.0089.002,581,352
08 Aug 201990.4590.5589.3890.4890.482,157,369
07 Aug 201989.6490.0388.6489.3689.362,719,640
06 Aug 201990.2090.9889.3989.6489.643,011,047
05 Aug 201991.2891.4989.5489.7589.754,268,248
02 Aug 201992.6292.7991.1292.1592.155,433,783
01 Aug 201995.4095.8493.2095.0095.006,115,454
31 Jul 201999.7899.8798.6098.9998.992,128,693
30 Jul 2019101.20101.6298.9599.6299.622,426,633
29 Jul 2019100.70101.88100.70101.20101.201,416,825
26 Jul 2019101.02101.32100.38100.98100.981,511,906
25 Jul 2019102.90103.44100.54100.96100.962,489,825
24 Jul 2019102.22102.54101.44102.24102.241,889,629
23 Jul 201999.99102.2299.80101.44101.442,565,289
22 Jul 201999.4099.8299.1099.5099.501,302,906
19 Jul 201999.69100.1098.7899.5499.542,231,937
18 Jul 201999.59100.0699.0499.1899.181,722,126
17 Jul 2019100.10100.7899.3399.6899.681,787,373
16 Jul 201999.75100.6699.60100.34100.341,669,067
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
*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