Siemens Aktiengesellschaft (SIE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 12:33PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 172.48 | 173.12 | 171.72 | 172.40 | 172.40 | 356,604 |
| 15 Apr 2024 | 176.00 | 178.66 | 175.18 | 175.90 | 175.90 | 1,282,464 |
| 12 Apr 2024 | 175.10 | 176.10 | 171.40 | 172.66 | 172.66 | 1,088,777 |
| 11 Apr 2024 | 174.02 | 174.54 | 172.00 | 173.58 | 173.58 | 884,539 |
| 10 Apr 2024 | 174.46 | 177.86 | 172.72 | 174.38 | 174.38 | 1,157,693 |
| 09 Apr 2024 | 173.56 | 175.70 | 173.10 | 173.14 | 173.14 | 879,414 |
| 08 Apr 2024 | 172.68 | 174.26 | 172.14 | 174.26 | 174.26 | 1,048,963 |
| 05 Apr 2024 | 172.78 | 174.16 | 170.50 | 172.36 | 172.36 | 1,572,936 |
| 04 Apr 2024 | 176.14 | 176.58 | 174.54 | 176.14 | 176.14 | 743,311 |
| 03 Apr 2024 | 175.52 | 176.78 | 175.30 | 176.54 | 176.54 | 928,148 |
| 02 Apr 2024 | 177.00 | 177.76 | 175.04 | 175.60 | 175.60 | 1,256,812 |
| 28 Mar 2024 | 178.00 | 178.00 | 176.24 | 176.96 | 176.96 | 1,437,769 |
| 27 Mar 2024 | 175.40 | 177.08 | 174.66 | 176.92 | 176.92 | 998,733 |
| 26 Mar 2024 | 173.98 | 176.10 | 173.58 | 175.30 | 175.30 | 1,172,069 |
| 25 Mar 2024 | 175.12 | 175.74 | 173.48 | 174.06 | 174.06 | 868,064 |
| 22 Mar 2024 | 174.50 | 175.82 | 172.58 | 175.40 | 175.40 | 1,083,663 |
| 21 Mar 2024 | 178.68 | 179.10 | 173.34 | 174.84 | 174.84 | 1,469,733 |
| 20 Mar 2024 | 172.10 | 177.56 | 172.08 | 175.76 | 175.76 | 1,745,986 |
| 19 Mar 2024 | 183.44 | 184.26 | 170.94 | 173.04 | 173.04 | 3,035,362 |
| 18 Mar 2024 | 185.02 | 186.38 | 183.40 | 183.62 | 183.62 | 874,394 |
| 15 Mar 2024 | 184.18 | 186.98 | 183.52 | 184.96 | 184.96 | 4,083,371 |
| 14 Mar 2024 | 184.06 | 184.80 | 183.00 | 184.00 | 184.00 | 1,182,858 |
| 13 Mar 2024 | 182.54 | 184.34 | 182.08 | 183.90 | 183.90 | 966,264 |
| 12 Mar 2024 | 181.22 | 182.94 | 179.10 | 182.74 | 182.74 | 1,103,099 |
| 11 Mar 2024 | 179.00 | 180.62 | 177.88 | 180.62 | 180.62 | 944,461 |
| 08 Mar 2024 | 181.74 | 182.60 | 181.22 | 181.92 | 181.92 | 970,398 |
| 07 Mar 2024 | 178.48 | 182.18 | 178.12 | 181.54 | 181.54 | 1,070,817 |
| 06 Mar 2024 | 178.78 | 180.00 | 177.66 | 180.00 | 180.00 | 1,457,260 |
| 05 Mar 2024 | 179.12 | 180.52 | 178.02 | 178.54 | 178.54 | 1,083,975 |
| 04 Mar 2024 | 180.74 | 182.18 | 180.40 | 181.08 | 181.08 | 787,622 |
| 01 Mar 2024 | 184.50 | 184.84 | 180.66 | 181.28 | 181.28 | 1,342,647 |
| 29 Feb 2024 | 180.90 | 183.20 | 180.76 | 182.94 | 182.94 | 2,563,666 |
| 28 Feb 2024 | 176.16 | 180.00 | 175.72 | 179.86 | 179.86 | 1,510,378 |
| 27 Feb 2024 | 174.96 | 176.88 | 174.50 | 176.62 | 176.62 | 1,113,339 |
| 26 Feb 2024 | 174.52 | 175.24 | 173.90 | 174.90 | 174.90 | 1,043,062 |
| 23 Feb 2024 | 171.96 | 175.56 | 171.46 | 175.30 | 175.30 | 1,836,700 |
| 22 Feb 2024 | 170.98 | 173.04 | 169.74 | 172.10 | 172.10 | 1,553,676 |
| 21 Feb 2024 | 168.58 | 170.10 | 168.58 | 169.42 | 169.42 | 1,078,745 |
| 20 Feb 2024 | 168.74 | 169.32 | 168.00 | 168.72 | 168.72 | 874,323 |
| 19 Feb 2024 | 169.10 | 169.80 | 167.64 | 169.58 | 169.58 | 910,529 |
| 16 Feb 2024 | 167.72 | 169.92 | 167.50 | 169.22 | 169.22 | 1,764,903 |
| 15 Feb 2024 | 165.70 | 168.18 | 165.70 | 167.00 | 167.00 | 1,345,994 |
| 14 Feb 2024 | 163.18 | 165.04 | 162.40 | 165.04 | 165.04 | 885,880 |
| 13 Feb 2024 | 165.04 | 165.04 | 162.06 | 163.68 | 163.68 | 1,160,445 |
| 12 Feb 2024 | 166.00 | 166.58 | 165.14 | 165.14 | 165.14 | 814,537 |
| 09 Feb 2024 | 166.10 | 166.68 | 164.60 | 165.52 | 165.52 | 1,784,577 |
| 09 Feb 2024 | 4.7 Dividend | |||||
| 08 Feb 2024 | 164.00 | 174.00 | 163.90 | 169.78 | 165.08 | 2,644,604 |
| 07 Feb 2024 | 167.54 | 169.20 | 165.76 | 168.16 | 163.50 | 1,440,276 |
| 06 Feb 2024 | 166.60 | 167.80 | 163.30 | 167.38 | 162.75 | 1,244,538 |
| 05 Feb 2024 | 165.62 | 167.00 | 164.08 | 164.62 | 160.06 | 960,920 |
| 02 Feb 2024 | 167.96 | 167.96 | 165.78 | 166.66 | 162.05 | 1,119,321 |
| 01 Feb 2024 | 166.40 | 167.18 | 165.14 | 166.56 | 161.95 | 1,190,680 |
| 31 Jan 2024 | 168.76 | 170.48 | 166.38 | 166.68 | 162.07 | 2,124,138 |
| 30 Jan 2024 | 168.52 | 169.50 | 168.12 | 169.32 | 164.63 | 1,074,767 |
| 29 Jan 2024 | 167.34 | 167.62 | 166.28 | 167.34 | 162.71 | 1,003,192 |
| 26 Jan 2024 | 167.18 | 168.38 | 165.64 | 167.86 | 163.21 | 1,108,405 |
| 25 Jan 2024 | 166.82 | 167.56 | 165.14 | 167.20 | 162.57 | 968,833 |
| 24 Jan 2024 | 162.70 | 167.50 | 162.70 | 167.50 | 162.86 | 1,409,738 |
| 23 Jan 2024 | 163.88 | 164.60 | 162.04 | 162.04 | 157.55 | 991,171 |
| 22 Jan 2024 | 162.50 | 163.40 | 162.04 | 163.40 | 158.88 | 915,404 |
| 19 Jan 2024 | 161.60 | 162.10 | 159.88 | 160.94 | 156.48 | 1,106,912 |
| 18 Jan 2024 | 159.48 | 160.82 | 158.34 | 160.82 | 156.37 | 1,109,187 |
| 17 Jan 2024 | 158.56 | 159.66 | 157.78 | 158.94 | 154.54 | 1,266,568 |
| 16 Jan 2024 | 160.52 | 161.46 | 160.12 | 161.16 | 156.70 | 1,038,842 |
| 15 Jan 2024 | 163.62 | 163.92 | 161.72 | 161.92 | 157.44 | 655,853 |
| 12 Jan 2024 | 162.22 | 163.52 | 161.94 | 163.12 | 158.60 | 1,191,478 |
| 11 Jan 2024 | 161.64 | 163.10 | 159.92 | 160.66 | 156.21 | 1,124,272 |
| 10 Jan 2024 | 160.30 | 161.00 | 159.42 | 160.78 | 156.33 | 975,033 |
| 09 Jan 2024 | 160.82 | 160.96 | 158.46 | 159.40 | 154.99 | 1,280,311 |
| 08 Jan 2024 | 160.18 | 161.42 | 159.90 | 160.78 | 156.33 | 827,480 |
| 05 Jan 2024 | 159.44 | 160.62 | 158.10 | 160.50 | 156.06 | 1,410,352 |
| 04 Jan 2024 | 162.62 | 163.46 | 161.36 | 162.42 | 157.92 | 1,135,767 |
| 03 Jan 2024 | 167.84 | 167.84 | 161.32 | 162.32 | 157.83 | 1,664,875 |
| 02 Jan 2024 | 168.92 | 171.06 | 166.38 | 167.88 | 163.23 | 1,254,579 |
| 29 Dec 2023 | 168.62 | 169.92 | 168.48 | 169.92 | 165.22 | 571,937 |
| 28 Dec 2023 | 169.26 | 169.44 | 168.34 | 168.48 | 163.82 | 633,466 |
| 27 Dec 2023 | 168.36 | 169.34 | 168.18 | 168.82 | 164.15 | 752,828 |
| 22 Dec 2023 | 167.82 | 168.62 | 167.42 | 168.08 | 163.43 | 981,828 |
| 21 Dec 2023 | 167.58 | 169.14 | 167.42 | 168.48 | 163.82 | 1,174,083 |
| 20 Dec 2023 | 168.50 | 169.70 | 167.68 | 169.14 | 164.46 | 1,394,945 |
| 19 Dec 2023 | 163.92 | 168.04 | 163.70 | 167.98 | 163.33 | 1,668,823 |
| 18 Dec 2023 | 165.52 | 166.66 | 163.32 | 163.40 | 158.88 | 1,368,852 |
| 15 Dec 2023 | 166.56 | 168.26 | 166.56 | 166.78 | 162.16 | 3,856,237 |
| 14 Dec 2023 | 165.34 | 167.56 | 165.18 | 165.82 | 161.23 | 2,449,105 |
| 13 Dec 2023 | 163.86 | 164.32 | 162.30 | 162.88 | 158.37 | 1,219,567 |
| 12 Dec 2023 | 164.80 | 165.86 | 163.12 | 163.86 | 159.32 | 1,445,642 |
| 11 Dec 2023 | 161.90 | 164.50 | 161.56 | 164.30 | 159.75 | 1,367,701 |
| 08 Dec 2023 | 161.50 | 162.78 | 161.36 | 162.42 | 157.92 | 1,590,653 |
| 07 Dec 2023 | 160.40 | 161.96 | 160.38 | 161.50 | 157.03 | 1,222,854 |
| 06 Dec 2023 | 159.36 | 162.16 | 158.94 | 160.92 | 156.47 | 1,936,825 |
| 05 Dec 2023 | 156.80 | 159.70 | 155.70 | 158.74 | 154.35 | 1,587,962 |
| 04 Dec 2023 | 155.98 | 157.48 | 155.90 | 156.98 | 152.63 | 1,052,482 |
| 01 Dec 2023 | 154.28 | 156.52 | 154.10 | 156.00 | 151.68 | 1,479,952 |
| 30 Nov 2023 | 153.00 | 154.30 | 152.92 | 154.00 | 149.74 | 2,336,566 |
| 29 Nov 2023 | 150.82 | 153.54 | 150.82 | 152.88 | 148.65 | 1,242,786 |
| 28 Nov 2023 | 150.06 | 151.68 | 149.62 | 151.42 | 147.23 | 912,969 |
| 27 Nov 2023 | 150.00 | 150.88 | 149.52 | 150.24 | 146.08 | 881,056 |
| 24 Nov 2023 | 149.80 | 151.08 | 149.62 | 150.86 | 146.68 | 1,081,541 |
| 23 Nov 2023 | 150.00 | 150.34 | 149.34 | 149.64 | 145.50 | 766,912 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.