SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 202094.4796.0393.4795.9895.981,503,189
22 May 202092.2094.4491.9393.6093.601,768,283
21 May 202093.4094.9392.7993.6993.691,537,702
20 May 202092.3694.7991.7294.3394.332,360,937
19 May 202093.2393.3090.0492.8492.843,950,680
18 May 202088.2691.5987.9291.3791.373,940,974
15 May 202084.9587.0184.7486.1486.143,138,850
14 May 202085.0085.9382.2584.1584.153,240,074
13 May 202086.5287.2185.2786.1086.102,788,298
12 May 202087.4888.3586.7087.8687.862,292,179
11 May 202089.3990.1287.3288.1388.132,753,249
08 May 202087.5190.1286.1088.3388.334,559,752
07 May 202081.7484.3181.5084.3184.312,584,259
06 May 202083.6083.8682.1082.4782.471,991,219
05 May 202082.4083.6481.3183.5083.502,710,532
04 May 202082.4082.6680.2180.8080.803,778,433
30 Apr 202088.8088.9984.2684.6884.684,575,460
29 Apr 202084.9088.2784.4987.8687.863,449,532
28 Apr 202081.7585.6081.6584.8884.884,364,395
27 Apr 202080.2081.7879.8481.7581.752,691,959
24 Apr 202078.9080.3978.3178.4478.442,830,696
23 Apr 202079.3080.5478.1980.1780.172,693,909
22 Apr 202078.3179.2677.6179.0179.012,791,824
21 Apr 202080.0780.1876.7877.5477.543,603,011
20 Apr 202081.4481.6578.4780.9480.942,780,457
17 Apr 202080.5082.5580.2380.5180.514,552,456
16 Apr 202079.4479.6677.2177.7977.793,380,510
15 Apr 202082.8082.8778.0278.5678.563,960,255
14 Apr 202082.6483.7081.3582.7982.792,715,462
09 Apr 202082.7683.8580.4181.3481.344,318,461
08 Apr 202083.5483.5480.4981.8881.883,876,088
07 Apr 202084.8686.6984.0684.4884.485,116,911
06 Apr 202079.9082.0679.5182.0082.003,990,445
03 Apr 202076.1377.3775.6776.3376.333,277,516
02 Apr 202073.9577.1573.7076.4076.405,029,019
01 Apr 202075.0075.3373.4174.0274.024,274,737
31 Mar 202076.3078.9375.3677.4777.475,078,327
30 Mar 202073.4575.2672.1275.2675.263,165,604
27 Mar 202074.9076.0872.2772.9572.954,682,288
26 Mar 202074.5077.1774.0676.7376.734,670,634
25 Mar 202077.7078.5073.1476.4576.455,656,416
24 Mar 202072.4675.7671.6975.7675.766,895,731
23 Mar 202064.0070.6063.0067.9167.915,973,070
20 Mar 202064.5468.9864.2866.9966.998,720,991
19 Mar 202060.7564.5058.7760.8960.895,501,206
18 Mar 202065.0065.4860.2460.8860.887,902,696
17 Mar 202069.2769.4263.5067.6567.657,881,269
16 Mar 202065.5068.4762.5865.9265.9211,022,132
13 Mar 202071.6875.8867.9669.5969.5910,496,509
12 Mar 202076.0076.6269.5969.5969.5912,147,550
11 Mar 202081.0082.5379.1179.7179.716,880,594
10 Mar 202081.5384.4979.8579.9879.988,586,149
09 Mar 202080.0083.1679.0380.4980.499,682,024
06 Mar 202088.0089.0786.5587.1687.165,704,584
05 Mar 202092.4092.5789.0990.0890.084,184,946
04 Mar 202091.8892.4691.0291.9691.963,976,765
03 Mar 202092.1594.4891.2791.9991.995,231,469
02 Mar 202092.9995.2590.4091.6491.646,264,869
28 Feb 202092.9694.1690.9193.2093.208,886,250
27 Feb 202096.5097.5394.4796.7096.705,478,110
26 Feb 202098.5599.3895.8398.5098.505,193,684
25 Feb 2020101.20101.3698.9899.2699.263,390,545
24 Feb 2020102.50102.76100.22100.90100.903,847,769
21 Feb 2020105.80106.46104.58105.34105.342,606,282
20 Feb 2020106.78107.62106.24106.24106.241,559,382
19 Feb 2020107.04107.44106.26106.88106.881,511,304
18 Feb 2020106.82107.12106.08106.84106.841,545,626
17 Feb 2020106.64108.02106.42107.88107.881,254,924
14 Feb 2020107.30107.70106.48106.66106.661,801,701
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
*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