Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Siemens Aktiengesellschaft (SIE.DE)

Compare
214.75
+2.85
+(1.34%)
At close: April 1 at 5:43:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025214.35216.35211.70214.75214.751,280,290
Mar 31, 2025214.95215.55208.00211.90211.901,718,842
Mar 28, 2025219.25219.80214.75216.00216.001,694,937
Mar 27, 2025223.45225.70220.15221.55221.551,449,207
Mar 26, 2025230.60231.20223.20224.50224.501,163,239
Mar 25, 2025225.05230.10222.95228.90228.901,193,946
Mar 24, 2025228.85228.85228.85228.85228.85-
Mar 21, 2025232.25233.30227.15228.85228.853,634,428
Mar 20, 2025236.25239.60233.80234.45234.451,464,122
Mar 19, 2025231.00240.70230.35236.70236.701,519,743
Mar 18, 2025236.55241.90235.50237.00237.001,599,468
Mar 17, 2025232.30234.30229.70234.30234.301,563,276
Mar 14, 2025224.80233.55224.20231.75231.752,021,093
Mar 13, 2025226.20227.95223.40226.50226.501,710,590
Mar 12, 2025227.30231.50226.15226.85226.851,997,301
Mar 11, 2025231.90232.25223.20223.20223.202,165,962
Mar 10, 2025235.15236.30222.55228.40228.402,253,919
Mar 7, 2025238.55240.85232.55234.30234.302,291,166
Mar 6, 2025233.85244.85232.50243.00243.003,244,035
Mar 5, 2025230.00232.70223.10231.55231.552,532,410
Mar 4, 2025219.70220.75213.15213.30213.301,853,495
Mar 3, 2025221.50227.95219.40225.95225.951,960,916
Feb 28, 2025217.65221.25217.30221.20221.202,048,211
Feb 27, 2025221.65222.40218.05220.60220.601,245,449
Feb 26, 2025221.00224.40220.25223.45223.451,369,236
Feb 25, 2025215.50218.50215.10216.60216.601,200,879
Feb 24, 2025225.50225.50216.70218.10218.101,278,282
Feb 21, 2025222.15223.45220.40221.45221.451,174,940
Feb 20, 2025222.20224.10220.70221.25221.25999,655
Feb 19, 2025225.85228.30220.35220.35220.351,493,623
Feb 18, 2025227.00227.90225.15226.20226.201,196,666
Feb 17, 2025224.20227.00224.20227.00227.001,113,198
Feb 14, 2025 5.20 Dividend
Feb 14, 2025227.15227.15222.50225.20225.202,638,501
Feb 13, 2025226.95228.10220.95227.45222.253,411,480
Feb 12, 2025213.45214.50209.95212.05207.201,994,142
Feb 11, 2025210.75214.90210.25214.90209.991,872,641
Feb 10, 2025207.45207.45207.45207.45202.71-
Feb 7, 2025208.20209.25206.40207.45202.711,248,073
Feb 6, 2025202.90208.50201.70208.05203.291,652,373
Feb 5, 2025200.00201.25199.20201.25196.651,007,329
Feb 4, 2025202.15203.70200.00201.85197.24836,891
Feb 3, 2025201.25202.80199.60202.10197.481,495,283
Jan 31, 2025206.00207.70204.55207.45202.711,153,092
Jan 30, 2025204.85207.75203.90205.15200.46900,923
Jan 29, 2025201.80204.25201.35203.35198.701,051,615
Jan 28, 2025201.65201.90197.82200.05195.481,195,988
Jan 27, 2025201.20203.05197.26201.40196.801,966,039
Jan 24, 2025209.00209.00209.00209.00204.22-
Jan 23, 2025208.05209.40207.05209.00204.221,072,433
Jan 22, 2025205.25208.25205.10207.15202.411,244,744
Jan 21, 2025201.80201.80201.80201.80197.19-
Jan 20, 2025201.00202.80200.85201.80197.19970,799
Jan 17, 2025196.80200.90196.64200.85196.262,011,909
Jan 16, 2025197.16197.18194.08195.16190.701,227,857
Jan 15, 2025193.94197.20192.94195.58191.111,225,824
Jan 14, 2025194.60195.96193.80193.96189.53770,065
Jan 13, 2025193.38193.98190.92193.18188.761,055,037
Jan 10, 2025196.00197.10193.90194.50190.05902,257
Jan 9, 2025194.80196.92193.62196.60192.11809,579
Jan 8, 2025193.54193.54193.54193.54189.12-
Jan 7, 2025193.42194.72192.42193.54189.121,224,827
Jan 6, 2025187.68194.04187.28193.08188.671,183,373
Jan 3, 2025188.58189.04186.20186.78182.51723,321
Jan 2, 2025188.46190.00186.76189.12184.80970,926
Dec 30, 2024189.60189.60189.60189.60185.27-
Dec 27, 2024187.80189.68187.48189.60185.27684,363
Dec 23, 2024189.16190.18188.20188.98184.66788,599
Dec 20, 2024187.74189.62186.48189.26184.932,404,040
Dec 19, 2024191.04193.02189.44189.44185.111,145,774
Dec 18, 2024192.28196.20191.62194.72190.271,342,816
Dec 17, 2024189.68194.10189.56192.92188.511,124,718
Dec 16, 2024191.46192.46189.80190.32185.97918,390
Dec 13, 2024193.80194.64190.26191.38187.001,054,754
Dec 12, 2024195.70196.30193.30194.00189.56985,700
Dec 11, 2024193.40196.70193.14195.52191.051,300,207
Dec 10, 2024194.14194.14194.14194.14189.70-
Dec 9, 2024195.54195.66193.40194.14189.701,370,113
Dec 6, 2024192.50194.32192.08193.70189.27873,099
Dec 5, 2024191.92193.50191.52193.06188.651,043,254
Dec 4, 2024191.86193.70190.56191.90187.511,307,422
Dec 3, 2024188.88191.14188.46190.20185.851,281,556
Dec 2, 2024182.46188.12181.92188.12183.821,225,616
Nov 29, 2024180.78184.14180.26183.16178.971,204,646
Nov 28, 2024178.98178.98178.98178.98174.89-
Nov 27, 2024180.36180.92178.58178.98174.89797,765
Nov 26, 2024179.36180.88178.32180.32176.20820,230
Nov 25, 2024178.64181.22177.92180.82176.692,084,949
Nov 22, 2024176.58177.82173.72177.56173.501,310,544
Nov 21, 2024176.74177.18175.06176.00171.981,253,085
Nov 20, 2024179.50179.50175.92176.56172.521,185,153
Nov 19, 2024182.28182.98175.16177.84173.772,010,989
Nov 18, 2024188.00188.66183.74184.00179.791,430,392
Nov 15, 2024187.28189.20185.86187.40183.121,278,412
Nov 14, 2024185.60195.50185.28188.20183.903,114,675
Nov 13, 2024178.34180.26176.78179.40175.301,481,999
Nov 12, 2024183.42184.50177.22177.94173.871,544,561
Nov 11, 2024185.06187.76184.96185.84181.591,059,274
Nov 8, 2024188.76188.92182.66183.08178.891,332,675
Nov 7, 2024184.90188.92183.12187.98183.681,487,549
Nov 6, 2024185.80190.96183.90184.10179.891,657,425
Nov 5, 2024181.92184.38180.56184.00179.79737,210
Nov 4, 2024182.00182.50180.90181.30177.16604,441
Nov 1, 2024179.32181.68179.00181.52177.371,227,689
Oct 31, 2024176.34179.90176.06178.40174.321,642,031
Oct 30, 2024179.00180.72178.66179.48175.38926,858
Oct 29, 2024182.20183.04180.56181.06176.92657,437
Oct 28, 2024181.58182.06179.06181.84177.68693,908
Oct 25, 2024179.50181.46178.56180.42176.30882,137
Oct 24, 2024180.44182.10179.46179.46175.36933,784
Oct 23, 2024182.86183.50181.20181.20177.06783,020
Oct 22, 2024184.54185.00182.72183.50179.30887,639
Oct 21, 2024185.14186.42183.76185.10180.87742,333
Oct 18, 2024183.56186.06183.22185.60181.36945,692
Oct 17, 2024180.22184.96180.22184.28180.071,237,966
Oct 16, 2024181.82183.18180.94181.00176.861,070,050
Oct 15, 2024185.98185.98182.30182.84178.661,385,425
Oct 14, 2024185.36185.90183.70185.26181.02769,196
Oct 11, 2024183.38185.84183.26185.84181.591,401,892
Oct 10, 2024183.44184.68181.78183.36179.17802,043
Oct 9, 2024180.76185.16179.82184.46180.241,027,488
Oct 8, 2024180.88182.36178.82180.18176.061,101,098
Oct 7, 2024182.76184.38181.62184.38180.16867,898
Oct 4, 2024179.18183.52178.44182.88178.701,291,770
Oct 3, 2024180.08180.38178.12179.58175.47803,116
Oct 2, 2024179.94181.26178.10180.62176.49832,238
Oct 1, 2024181.92183.42177.92179.86175.751,152,998
Sep 30, 2024181.26183.58180.56181.34177.191,595,961
Sep 27, 2024181.00185.00180.44182.86178.682,056,638
Sep 26, 2024175.18181.74175.00181.74177.592,369,741
Sep 25, 2024170.00173.60169.92172.54168.601,108,300
Sep 24, 2024170.00173.30163.06170.34166.451,928,328
Sep 23, 2024167.10167.84165.40167.50163.67902,568
Sep 20, 2024169.78169.96166.42166.66162.852,774,819
Sep 19, 2024168.32170.52167.18169.92166.041,524,650
Sep 18, 2024166.52166.72165.30165.72161.93786,998
Sep 17, 2024164.02167.52163.26166.36162.561,054,209
Sep 16, 2024163.68164.48162.68162.90159.18534,705
Sep 13, 2024164.56165.06163.10164.06160.31966,545
Sep 12, 2024163.96165.70162.16164.30160.54912,820
Sep 11, 2024162.46164.80160.24162.14158.43903,302
Sep 10, 2024162.40163.44161.04162.36158.65839,153
Sep 9, 2024162.60163.96161.70162.60158.88746,099
Sep 6, 2024164.98166.32160.98161.14157.461,156,966
Sep 5, 2024166.10167.50164.46165.22161.44824,025
Sep 4, 2024164.80167.64164.54166.72162.91737,119
Sep 3, 2024170.76171.48167.36168.12164.281,011,866
Sep 2, 2024169.94170.88167.34170.56166.66522,429
Aug 30, 2024170.14171.02169.78169.92166.041,180,244
Aug 29, 2024168.28170.22167.88170.22166.33657,072
Aug 28, 2024168.00169.62167.46168.22164.37686,202
Aug 27, 2024167.84168.32166.98167.12163.30630,240
Aug 26, 2024166.26167.80165.72167.80163.96479,905
Aug 23, 2024165.22167.68165.20167.10163.28912,591
Aug 22, 2024164.78166.18164.78164.88161.11691,370
Aug 21, 2024163.84165.38163.76164.86161.09725,837
Aug 20, 2024164.92165.34163.52163.82160.07535,061
Aug 19, 2024163.28164.58162.56164.26160.50631,340
Aug 16, 2024163.34163.46162.14163.20159.47902,683
Aug 15, 2024160.40163.26158.70162.70158.98816,043
Aug 14, 2024160.38160.94159.12159.30155.66705,754
Aug 13, 2024157.68159.64157.48158.94155.31822,263
Aug 12, 2024156.64158.28156.54157.20153.61711,678
Aug 9, 2024158.14158.58155.40157.18153.591,227,353
Aug 8, 2024154.10159.72152.40159.20155.561,801,193
Aug 7, 2024155.92158.44152.78155.94152.371,914,335
Aug 6, 2024156.30157.30152.54154.00150.481,639,255
Aug 5, 2024152.00155.88150.68155.14151.592,059,078
Aug 2, 2024160.80162.32157.06157.80154.191,858,758
Aug 1, 2024167.04168.60163.92164.54160.781,218,758
Jul 31, 2024169.48170.68168.38169.42165.551,213,408
Jul 30, 2024168.12169.12167.42168.50164.65892,748
Jul 29, 2024171.00171.34167.60167.84164.00815,974
Jul 26, 2024168.76170.46168.02169.82165.94899,465
Jul 25, 2024168.02169.34166.10168.82164.961,071,524
Jul 24, 2024171.38173.82170.56171.44167.521,060,941
Jul 23, 2024173.28176.04172.92173.62169.65664,633
Jul 22, 2024172.00175.20171.60173.26169.30832,841
Jul 19, 2024170.20173.00169.96170.44166.541,379,865
Jul 18, 2024177.20177.20170.52170.52166.621,700,598
Jul 17, 2024180.62181.64177.18178.40174.32695,409
Jul 16, 2024180.08181.78179.44181.56177.41509,570
Jul 15, 2024183.44184.04180.78180.88176.74767,790
Jul 12, 2024179.50184.90178.58184.16179.951,296,935
Jul 11, 2024177.94179.10176.30178.90174.81749,948
Jul 10, 2024173.52176.90173.20176.38172.35782,899
Jul 9, 2024176.48176.62172.54173.26169.301,056,053
Jul 8, 2024177.00179.10176.92177.16173.11630,076
Jul 5, 2024178.30180.42176.38177.12173.07787,561
Jul 4, 2024176.94177.74176.42177.34173.29506,141
Jul 3, 2024176.10177.48174.28176.76172.721,114,131
Jul 2, 2024175.86176.32173.98174.84170.84829,180
Jul 1, 2024177.60178.50175.50177.12173.071,041,900
Jun 28, 2024175.00176.36172.78173.72169.751,556,755
Jun 27, 2024169.06175.40169.06173.54169.571,292,876
Jun 26, 2024170.72171.38167.80169.22165.351,018,548
Jun 25, 2024169.02170.90167.42169.58165.701,061,924
Jun 24, 2024168.60171.62168.48171.04167.131,103,330
Jun 21, 2024170.28170.44166.90168.20164.352,772,550
Jun 20, 2024169.08171.18169.08170.34166.451,201,442
Jun 19, 2024169.28169.92167.80168.24164.39805,960
Jun 18, 2024169.64170.38167.22168.44164.59919,623
Jun 17, 2024166.72168.62166.46168.10164.26963,805
Jun 14, 2024170.80171.10165.68165.74161.951,686,923
Jun 13, 2024177.28177.56170.44170.84166.931,395,794
Jun 12, 2024173.12178.58172.30178.10174.03975,006
Jun 11, 2024174.70175.44172.18172.46168.52953,042
Jun 10, 2024174.12174.52172.06174.44170.45717,411
Jun 7, 2024175.00175.26172.62174.44170.451,034,765
Jun 6, 2024178.88179.52175.14175.68171.66826,573
Jun 5, 2024175.60178.82175.38178.82174.73828,300
Jun 4, 2024178.58179.00174.28174.28170.301,232,510
Jun 3, 2024178.80179.60177.10178.16174.09745,486
May 31, 2024176.08176.84175.10176.26172.232,251,252
May 30, 2024175.04176.64174.60176.12172.09757,535
May 29, 2024176.30177.54175.34175.74171.72883,163
May 28, 2024179.36181.16177.18177.26173.21787,842
May 27, 2024177.84179.14177.60178.92174.83610,332
May 24, 2024175.24177.60175.04177.30173.25805,999
May 23, 2024173.86178.12173.68177.18173.131,091,149
May 22, 2024174.30175.98173.50173.70169.731,037,728
May 21, 2024172.88174.40172.48173.64169.671,250,600
May 20, 2024172.42173.90171.40173.12169.16903,819
May 17, 2024173.10174.40170.42172.56168.612,343,929
May 16, 2024185.00187.20174.98175.00171.003,594,338
May 15, 2024185.78187.90185.66187.70183.411,074,378
May 14, 2024187.84187.84185.24185.24181.011,139,043
May 13, 2024187.34188.88187.28187.98183.68848,832
May 10, 2024184.70188.54184.50188.40184.091,724,099
May 9, 2024181.58184.66181.58184.08179.87777,550
May 8, 2024179.90183.72179.72181.58177.431,081,088
May 7, 2024179.42180.78173.52180.14176.021,899,939
May 6, 2024177.78179.84177.30179.36175.26757,550
May 3, 2024176.00178.76174.92177.62173.56747,520
May 2, 2024175.64176.24173.88175.20171.19874,099
Apr 30, 2024178.18178.20175.74175.90171.881,159,600
Apr 29, 2024178.28178.92177.24177.64173.58666,226
Apr 26, 2024174.94178.06174.02177.62173.561,090,481
Apr 25, 2024174.60175.06171.90173.70169.731,244,085
Apr 24, 2024174.86176.70173.76174.64170.651,222,622
Apr 23, 2024174.52175.68173.38175.34171.331,100,624
Apr 22, 2024174.84175.86173.44174.02170.04887,529
Apr 19, 2024172.92173.36171.82172.96169.011,654,861
Apr 18, 2024175.50177.08174.32175.52171.511,201,705
Apr 17, 2024172.98174.76172.30172.68168.73750,849
Apr 16, 2024172.48174.26171.72173.08169.121,081,226
Apr 15, 2024176.00178.66175.18175.90171.881,282,464
Apr 12, 2024175.10176.10171.40172.66168.711,088,777
Apr 11, 2024174.02174.54172.00173.58169.61884,539
Apr 10, 2024174.46177.86172.72174.38170.391,157,693
Apr 9, 2024173.56175.70173.10173.14169.18879,414
Apr 8, 2024172.68174.26172.14174.26170.281,048,963
Apr 5, 2024172.78174.16170.50172.36168.421,572,936
Apr 4, 2024176.14176.58174.54176.14172.11743,311
Apr 3, 2024175.52176.78175.30176.54172.50928,148
Apr 2, 2024177.00177.76175.04175.60171.591,256,812

Related Tickers

ENR.DE Siemens Energy AG
55.84
+3.71%
 
SU.PA Schneider Electric S.E.
215.90
+2.44%
 
ENR.F Siemens Energy AG
55.88
+2.49%
 
VWS.CO Vestas Wind Systems A/S
95.54
+0.65%
 
DEZ.DE DEUTZ Aktiengesellschaft
6.82
+1.19%
 
ATCO-B.ST Atlas Copco AB (publ)
141.70
+0.96%
 
NDX1.DE Nordex SE
14.43
+1.41%
 
SMEGF Siemens Energy AG
58.21
0.00%
 
EMR Emerson Electric Co.
110.00
+0.33%
 
ETN Eaton Corporation plc
276.70
+1.79%