UK markets closed

Siemens AG (SIE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
180.24+0.80 (+0.45%)
As of 05:10PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024179.42180.74173.68180.24180.245,052
06 May 2024177.46179.78177.38179.44179.447,223
03 May 2024175.76178.72174.92177.46177.464,055
02 May 2024176.04176.16174.02175.40175.402,263
30 Apr 2024177.54178.08175.54175.54175.543,381
29 Apr 2024177.56178.72177.22177.60177.602,715
26 Apr 2024174.26177.96173.98177.46177.466,754
25 Apr 2024174.16174.96171.96173.58173.583,655
24 Apr 2024176.14176.66173.84174.44174.442,152
23 Apr 2024175.14175.50173.40175.18175.184,592
22 Apr 2024173.40175.78173.40174.68174.685,771
19 Apr 2024173.00173.74171.96172.60172.603,677
18 Apr 2024173.64177.02173.64174.38174.383,989
17 Apr 2024172.76174.72172.44172.82172.825,034
16 Apr 2024174.20174.22171.76172.76172.763,826
15 Apr 2024173.74178.62172.76174.54174.5412,313
12 Apr 2024174.68175.98171.20171.66171.6610,056
11 Apr 2024173.44174.66171.98174.60174.602,353
10 Apr 2024173.64177.84172.90174.28174.288,931
09 Apr 2024173.78175.46172.94173.50173.507,048
08 Apr 2024172.28174.18172.06173.88173.889,719
05 Apr 2024173.00173.96170.68172.26172.263,740
04 Apr 2024176.00176.50173.36173.80173.804,174
03 Apr 2024175.14176.70175.14175.90175.904,096
02 Apr 2024177.00177.76174.80175.42175.428,295
28 Mar 2024177.06177.88176.32176.96176.967,446
27 Mar 2024175.00177.20174.86177.06177.067,699
26 Mar 2024174.16176.04173.70174.84174.8411,660
25 Mar 2024175.76175.76173.62174.06174.068,270
22 Mar 2024174.76175.76172.68175.62175.6210,407
21 Mar 2024177.50178.26173.62174.48174.488,738
20 Mar 2024173.06177.38172.78177.18177.1811,692
19 Mar 2024183.14184.20171.04172.86172.8624,701
18 Mar 2024184.94186.26183.08183.26183.263,872
15 Mar 2024183.08186.82183.08185.14185.144,414
14 Mar 2024183.60184.80183.12183.28183.2815,826
13 Mar 2024182.54184.26182.18183.62183.626,502
12 Mar 2024180.40182.84179.26182.66182.664,405
11 Mar 2024180.74180.74178.18180.34180.343,801
08 Mar 2024181.36182.50181.06181.06181.066,836
07 Mar 2024179.10182.20178.68181.64181.645,169
06 Mar 2024178.42179.82177.90179.68179.684,495
05 Mar 2024178.44180.44177.48177.80177.806,060
04 Mar 2024180.22182.14177.76178.90178.909,092
01 Mar 2024183.40184.50180.70180.96180.968,579
29 Feb 2024178.80183.14178.80183.00183.0013,412
28 Feb 2024176.24179.98176.06179.04179.0411,928
27 Feb 2024174.22176.84174.22176.42176.4210,287
26 Feb 2024174.18175.20174.06174.78174.784,013
23 Feb 2024171.40175.52171.40174.78174.7820,441
22 Feb 2024169.94172.94169.30172.08172.0820,064
21 Feb 2024168.56170.04168.56169.34169.345,297
20 Feb 2024168.76169.34168.04168.56168.563,578
19 Feb 2024168.22169.70167.80169.04169.044,484
16 Feb 2024166.76169.90166.76168.32168.3222,133
15 Feb 2024165.10168.16165.10167.02167.0218,996
14 Feb 2024162.72165.24162.40164.94164.945,184
13 Feb 2024164.68164.82162.24162.84162.8416,024
12 Feb 2024165.16166.50164.84164.84164.8420,269
09 Feb 2024165.80166.54164.72166.24166.2415,172
09 Feb 20244.7 Dividend
08 Feb 2024169.40173.98164.06169.96165.2627,112
07 Feb 2024167.12169.16165.84167.42162.7916,152
06 Feb 2024165.12167.72163.38167.32162.696,008
05 Feb 2024166.76167.20164.12165.34160.7711,270
02 Feb 2024167.94168.04165.80166.62162.017,940
01 Feb 2024166.24167.30165.22167.26162.634,531
31 Jan 2024169.06170.46166.08166.16161.5716,851
30 Jan 2024167.78169.54167.54169.30164.6210,011
29 Jan 2024167.46167.90166.36167.64163.006,703
26 Jan 2024166.80168.36165.66167.50162.876,634
25 Jan 2024167.02167.50165.38167.22162.605,038
24 Jan 2024163.34167.44163.34166.98162.3610,181
23 Jan 2024163.14164.38162.08162.80158.308,416
22 Jan 2024162.06163.36161.80163.02158.517,434
19 Jan 2024161.12161.92160.00161.70157.234,616
18 Jan 2024159.08160.94158.40160.92156.474,503
17 Jan 2024160.00160.00157.90158.68154.297,900
16 Jan 2024161.70161.70160.20160.66156.225,833
15 Jan 2024162.40162.48161.78162.16157.684,542
12 Jan 2024161.64163.44161.38162.74158.244,337
11 Jan 2024161.70162.98159.96161.34156.888,415
10 Jan 2024159.34161.18158.98160.70156.262,943
09 Jan 2024160.80160.80158.52159.32154.913,247
08 Jan 2024159.86161.40159.86161.40156.941,786
05 Jan 2024160.96160.96158.20160.08155.6513,705
04 Jan 2024162.24163.42161.40161.54157.075,223
03 Jan 2024167.62167.94161.34162.00157.5220,507
02 Jan 2024169.84171.00166.40167.26162.638,631
29 Dec 2023168.20169.76168.18169.50164.816,587
28 Dec 2023168.78169.42168.20168.20163.554,038
27 Dec 2023168.08169.30168.08168.48163.822,632
22 Dec 2023168.34168.56167.50168.06163.415,967
21 Dec 2023167.40169.08167.40168.22163.578,660
20 Dec 2023168.06169.70167.36167.42162.796,092
19 Dec 2023163.28168.18163.28167.92163.2815,338
18 Dec 2023167.28167.28163.18163.48158.9611,992
15 Dec 2023165.82168.18165.82166.46161.8612,620
14 Dec 2023164.22167.50164.22165.18160.6116,199
13 Dec 2023163.46164.30161.88163.68159.1510,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...