UK markets closed

Siemens Aktiengesellschaft (SIE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
177.38+2.60 (+1.49%)
At close: 06:24PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024175.40178.58175.06177.38177.381,770
02 May 2024175.42176.06174.22174.78174.781,376
30 Apr 2024177.12178.16176.56176.56176.56986
29 Apr 2024177.90178.58177.16177.16177.163,020
26 Apr 2024173.88177.96173.88177.14177.148,481
25 Apr 2024174.48174.80172.60173.96173.965,750
24 Apr 2024175.18176.54174.08174.40174.40536
23 Apr 2024175.40175.74173.72175.74175.742,332
22 Apr 2024173.02175.62173.02174.00174.008,755
19 Apr 2024172.34173.48172.08172.60172.601,948
18 Apr 2024174.40176.50174.08174.10174.102,380
17 Apr 2024172.96174.72172.14172.38172.381,622
16 Apr 2024173.66173.88171.96172.62172.626,830
15 Apr 2024172.82178.58172.82175.22175.224,864
12 Apr 2024175.26176.00171.94172.94172.942,460
11 Apr 2024173.88174.50172.00173.80173.802,861
10 Apr 2024173.62177.50172.92174.54174.543,293
09 Apr 2024173.44175.32172.70172.90172.90597
08 Apr 2024171.48174.40171.48173.64173.642,159
05 Apr 2024173.32173.86170.82173.22173.222,163
04 Apr 2024175.80176.52173.58173.58173.582,805
03 Apr 2024175.52176.76175.00176.62176.625,197
02 Apr 2024176.04177.60175.10175.10175.104,183
28 Mar 2024176.68177.84176.48176.80176.802,534
27 Mar 2024174.60177.28174.60176.60176.602,381
26 Mar 2024174.02176.06173.68174.78174.782,267
25 Mar 2024175.40175.50173.60174.02174.022,773
22 Mar 2024175.00175.68173.04175.68175.682,887
21 Mar 2024177.02177.02173.66175.18175.182,729
20 Mar 2024173.10177.54172.92177.54177.543,872
19 Mar 2024183.54184.00171.08173.00173.0016,984
18 Mar 2024184.98186.00182.70182.70182.702,664
15 Mar 2024183.14186.90183.14184.64184.646,075
14 Mar 2024183.28184.64183.20183.52183.525,911
13 Mar 2024182.98184.46182.12184.12184.124,118
12 Mar 2024180.90182.78179.92182.22182.223,971
11 Mar 2024180.30180.34178.00180.08180.083,849
08 Mar 2024180.82182.52180.82181.84181.843,165
07 Mar 2024179.44182.04178.62181.36181.362,774
06 Mar 2024178.50180.00178.18179.04179.046,496
05 Mar 2024178.90180.44176.90176.90176.905,143
04 Mar 2024179.82182.00178.50179.30179.3014,752
01 Mar 2024183.32184.00180.56180.58180.586,227
29 Feb 2024179.08183.10179.08182.30182.3011,988
28 Feb 2024176.76179.84176.20179.34179.346,019
27 Feb 2024174.34176.78174.34175.88175.883,464
26 Feb 2024173.80175.26173.80174.80174.805,386
23 Feb 2024171.66175.50171.64174.40174.4013,257
22 Feb 2024169.50172.70169.50172.24172.2410,343
21 Feb 2024168.12170.06168.04168.66168.662,408
20 Feb 2024169.00169.16168.14168.96168.96866
19 Feb 2024168.40169.80167.84169.10169.103,815
16 Feb 2024167.28169.86167.28168.82168.823,198
15 Feb 2024165.00168.00165.00167.28167.282,501
14 Feb 2024163.00165.00162.48164.58164.582,297
13 Feb 2024165.26165.26162.26163.04163.043,549
12 Feb 2024165.50166.06164.68164.68164.681,507
09 Feb 2024165.58166.48164.74165.50165.502,203
09 Feb 20244.7 Dividend
08 Feb 2024170.00173.70164.64170.00165.308,661
07 Feb 2024167.52169.00166.20167.80163.166,828
06 Feb 2024164.98167.68163.60167.42162.793,302
05 Feb 2024166.30166.66164.42165.62161.043,508
02 Feb 2024167.52168.42165.88166.70162.092,133
01 Feb 2024166.14167.36165.26167.36162.732,119
31 Jan 2024169.12170.44166.46166.84162.233,977
30 Jan 2024167.74169.48167.74169.36164.683,915
29 Jan 2024167.00167.96166.34167.50162.871,884
26 Jan 2024166.98168.18165.84168.02163.371,983
25 Jan 2024167.00167.50165.78166.96162.342,049
24 Jan 2024164.94167.48164.10167.16162.543,011
23 Jan 2024163.10164.50162.02162.78158.281,037
22 Jan 2024162.20163.38162.18163.38158.863,300
19 Jan 2024161.02162.10160.00160.88156.43613
18 Jan 2024159.64160.90158.80160.38155.954,304
17 Jan 2024159.88159.88158.00158.70154.314,149
16 Jan 2024161.48161.48160.32161.02156.571,424
15 Jan 2024163.28163.48161.86162.08157.602,144
12 Jan 2024161.52163.24161.44162.80158.301,981
11 Jan 2024161.50162.64160.12161.38156.922,480
10 Jan 2024158.92160.98158.92160.98156.531,730
09 Jan 2024159.12159.82158.50159.46155.052,485
08 Jan 2024159.98161.20159.98160.70156.263,916
05 Jan 2024161.00161.00158.36160.30155.879,029
04 Jan 2024162.02163.20161.70161.88157.403,011
03 Jan 2024167.82167.98161.78162.04157.564,396
02 Jan 2024169.70171.00166.38167.58162.954,534
29 Dec 2023168.42169.78168.42169.54164.851,996
28 Dec 2023168.50169.34168.48168.48163.821,650
27 Dec 2023168.10169.02168.10168.54163.884,129
22 Dec 2023168.98168.98167.50167.86163.223,220
21 Dec 2023168.10169.00167.74168.48163.825,628
20 Dec 2023168.24169.60167.80167.80163.162,972
19 Dec 2023163.24168.00163.24168.00163.364,699
18 Dec 2023166.20166.52163.20163.56159.043,756
15 Dec 2023165.80168.08165.80166.74162.134,348
14 Dec 2023164.38167.46164.38165.40160.839,847
13 Dec 2023163.34164.26161.94163.50158.987,252
12 Dec 2023164.48165.74163.42163.44158.927,361
11 Dec 2023162.06164.48162.02164.04159.507,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...