UK markets closed

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
108.68-2.06 (-1.86%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020111.38111.50108.38108.68108.681,419,356
20 Oct 2020109.60111.36109.16110.74110.741,305,059
19 Oct 2020111.10112.46109.70110.46110.461,041,721
16 Oct 2020109.36111.18108.94110.96110.961,741,530
15 Oct 2020111.18111.18107.92109.34109.342,003,757
14 Oct 2020111.42112.78111.40112.40112.40977,599
13 Oct 2020112.68112.90110.44111.24111.241,315,754
12 Oct 2020111.34112.80110.82112.44112.441,258,860
09 Oct 2020111.00111.76110.38111.56111.561,466,245
08 Oct 2020109.52111.00108.84110.84110.841,727,902
07 Oct 2020108.68109.44108.28109.24109.241,516,412
06 Oct 2020107.76109.54106.72108.92108.921,436,010
05 Oct 2020106.20107.64105.92107.32107.321,264,709
02 Oct 2020105.22106.38105.02105.88105.881,568,290
01 Oct 2020108.60108.80106.58106.66106.661,610,917
30 Sep 2020108.04108.98107.80107.88107.881,864,002
29 Sep 2020109.86110.88108.64108.64108.641,992,445
28 Sep 2020105.00110.60104.00109.96109.965,926,041
25 Sep 2020113.74113.82109.64111.68111.682,757,837
24 Sep 2020111.00114.04110.70113.50113.502,050,386
23 Sep 2020115.62115.72112.22112.34112.341,778,583
22 Sep 2020112.30114.16112.20113.02113.022,139,666
21 Sep 2020117.64117.98111.26112.16112.163,303,774
18 Sep 2020------
17 Sep 2020117.52119.34116.92119.04119.041,469,476
16 Sep 2020116.86118.68116.48118.68118.681,610,631
15 Sep 2020116.74117.36115.94116.90116.901,748,615
14 Sep 2020118.00118.56116.56116.84116.841,175,283
11 Sep 2020117.88117.88116.38117.16117.161,383,940
10 Sep 2020118.46119.28116.74117.62117.621,365,432
09 Sep 2020115.62118.34115.62118.14118.141,426,686
08 Sep 2020117.28117.32114.52115.44115.441,779,804
07 Sep 2020116.00117.66115.70117.26117.261,049,626
04 Sep 2020116.06118.26114.48115.70115.702,048,237
03 Sep 2020119.50120.32116.00116.84116.842,260,927
02 Sep 2020117.46119.92117.18119.12119.122,201,662
01 Sep 2020116.80117.74115.10116.86116.861,660,362
31 Aug 2020118.46119.00115.62115.66115.661,957,078
28 Aug 2020119.56120.12118.02118.22118.221,593,671
27 Aug 2020120.00120.66118.96119.20119.201,291,270
26 Aug 2020118.60120.14117.90120.10120.101,093,423
25 Aug 2020119.48120.06118.52118.64118.641,365,089
24 Aug 2020116.60119.28116.60119.28119.281,612,227
21 Aug 2020116.62117.32114.34115.94115.941,627,770
20 Aug 2020116.68116.84115.46116.36116.361,063,840
19 Aug 2020116.38118.08116.08118.02118.02947,930
18 Aug 2020116.12117.98115.76116.66116.661,208,452
17 Aug 2020115.90117.52115.90116.42116.421,005,951
14 Aug 2020117.00117.60115.54116.22116.221,065,652
13 Aug 2020118.20119.10117.38117.44117.441,312,878
12 Aug 2020116.82118.82116.46118.38118.381,458,151
11 Aug 2020116.40118.36116.40117.44117.441,928,392
10 Aug 2020116.26116.98115.56115.74115.741,223,466
07 Aug 2020114.00117.20113.90115.94115.941,925,289
06 Aug 2020115.00117.20112.42113.88113.882,870,542
05 Aug 2020110.78112.54110.62112.06112.061,429,196
04 Aug 2020112.78113.74110.52110.56110.561,577,821
03 Aug 2020108.40112.82108.40112.00112.001,831,534
31 Jul 2020109.42110.86108.14108.32108.322,048,592
30 Jul 2020114.36114.40108.36109.84109.842,499,578
29 Jul 2020114.00114.88113.64114.56114.561,367,655
28 Jul 2020113.32114.48112.60114.04114.041,071,472
27 Jul 2020111.90114.02111.54113.30113.301,037,480
24 Jul 2020113.66113.94112.54112.78112.781,299,579
23 Jul 2020114.72115.62113.96114.90114.901,433,412
22 Jul 2020115.14115.88114.16115.00115.001,565,661
21 Jul 2020115.00117.10114.78115.54115.542,613,910
20 Jul 2020------
17 Jul 2020111.72112.62111.18112.14112.141,919,798
16 Jul 2020111.00112.86109.62112.26112.261,758,662
15 Jul 2020109.98113.20109.70112.00112.002,340,301
14 Jul 2020107.70109.82107.24109.82109.821,772,153
13 Jul 2020109.00109.90108.08109.20109.201,432,198
10 Jul 2020105.42108.44105.12108.00108.001,796,971
09 Jul 2020106.58107.70105.36105.72105.721,605,291
08 Jul 2020107.28108.64105.80105.80105.801,742,822
07 Jul 2020107.34108.50107.04108.12108.121,120,444
06 Jul 2020107.80108.78107.12107.94107.941,443,444
03 Jul 2020106.50106.82105.42106.04106.04906,191
02 Jul 2020105.06107.46104.48106.56106.561,906,678
01 Jul 2020103.36105.24102.74104.00104.001,411,517
30 Jun 2020103.90105.06103.18104.76104.761,784,282
29 Jun 2020101.30104.78101.30103.70103.702,070,067
26 Jun 2020103.30104.76101.84101.84101.841,625,039
25 Jun 2020100.90102.8699.75102.12102.121,764,133
24 Jun 2020103.76104.34101.22101.26101.261,463,959
23 Jun 2020103.08105.32102.48104.00104.002,075,756
22 Jun 2020102.98104.12101.94102.60102.601,857,497
19 Jun 2020102.98104.90102.78103.82103.826,638,775
18 Jun 2020101.80104.56101.50102.66102.662,449,420
17 Jun 2020101.36103.62100.90102.38102.382,369,804
16 Jun 202099.84102.4898.85101.34101.343,770,358
15 Jun 202095.1798.4894.8197.4597.452,298,126
12 Jun 202098.13101.2497.5098.5698.563,099,229
11 Jun 2020102.28102.2899.1199.1199.114,136,708
10 Jun 2020107.60108.64104.82105.34105.342,476,501
09 Jun 2020108.00108.70105.64106.94106.942,855,644
08 Jun 2020107.30109.44106.32108.12108.122,340,060
05 Jun 2020105.90108.96105.46108.54108.543,909,266
04 Jun 2020104.40105.94103.70104.64104.643,376,997
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...