Siemens Aktiengesellschaft (SIE.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 09:12AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 10 |
| 07 May 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | - |
| 06 May 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | 1 |
| 02 May 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 30 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 29 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 26 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 25 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 24 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 23 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 22 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 19 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 18 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 17 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 16 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 15 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 12 Apr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | 1 |
| 11 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 10 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 09 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 08 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 05 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 04 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 03 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 02 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 28 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 27 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 26 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 25 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 22 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 21 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 20 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 19 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 18 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 15 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 14 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 13 Mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | 1 |
| 12 Mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 11 Mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 08 Mar 2024 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | - |
| 07 Mar 2024 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | 1 |
| 06 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 05 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 04 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 16 |
| 01 Mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 29 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 28 Feb 2024 | 760.60 | 760.60 | 760.60 | 760.60 | 760.60 | 1 |
| 27 Feb 2024 | 753.70 | 753.70 | 753.70 | 753.70 | 753.70 | 9 |
| 26 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 23 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 22 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 21 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 20 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 19 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 16 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 15 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 14 Feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | 1 |
| 13 Feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| 12 Feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| 09 Feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| 09 Feb 2024 | 4.7 Dividend | |||||
| 08 Feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 727.40 | - |
| 07 Feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 727.40 | 1 |
| 06 Feb 2024 | 722.20 | 725.00 | 722.20 | 725.00 | 720.35 | 5 |
| 05 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.35 | - |
| 02 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.35 | 9 |
| 01 Feb 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 31 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 30 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 29 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 26 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 25 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 24 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 23 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 22 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 19 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 18 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 17 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 16 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 15 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 12 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 11 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 10 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 09 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 08 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 05 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 04 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 03 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 02 Jan 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 29 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 28 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 27 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 22 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 21 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 20 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 19 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 18 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 15 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 14 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| 13 Dec 2023 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| *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.