Munich - Delayed Quote EUR

Siemens AG (SIE.MU)

Compare
204.65
+1.20
+(0.59%)
As of 5:26:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025202.90205.65202.90204.65204.6570
Jan 29, 2025201.20203.50200.80203.45203.45722
Jan 28, 2025202.00202.00199.12200.15200.15105
Jan 27, 2025205.95205.95198.68201.10201.10634
Jan 24, 2025209.30210.00208.45208.45208.4530
Jan 23, 2025207.15209.50207.15209.50209.50531
Jan 22, 2025204.20207.85204.20206.70206.70410
Jan 21, 2025200.85204.40200.85204.40204.4043
Jan 20, 2025201.00202.75201.00201.90201.90167
Jan 17, 2025194.88200.50194.88200.40200.401,049
Jan 16, 2025195.22195.52194.84194.84194.8425
Jan 15, 2025193.80196.20193.80196.20196.206
Jan 14, 2025193.58194.70193.58194.04194.048
Jan 13, 2025194.00194.00191.14193.64193.64170
Jan 10, 2025195.88197.02194.34194.34194.341,220
Jan 9, 2025194.92196.34194.92196.34196.3450
Jan 8, 2025192.80195.40192.80195.40195.40586
Jan 7, 2025191.46193.98191.46193.98193.98-
Jan 6, 2025187.00193.20187.00192.34192.3463
Jan 3, 2025188.16188.36186.70186.70186.7011
Jan 2, 2025188.42188.94187.46188.82188.82135
Dec 30, 2024188.80189.42188.80188.86188.86250
Dec 27, 2024189.00189.02188.30189.02189.0229
Dec 23, 2024189.56189.56188.68188.72188.7228
Dec 20, 2024188.00189.48187.10189.48189.4840
Dec 19, 2024190.86190.86189.92189.94189.94501
Dec 18, 2024192.50194.06191.50191.50191.501,800
Dec 17, 2024189.20193.50189.20193.30193.30383
Dec 16, 2024191.00191.00190.00190.08190.08887
Dec 13, 2024193.00194.44190.58192.00192.00472
Dec 12, 2024194.68194.68193.54193.54193.54-
Dec 11, 2024192.52196.30192.52195.22195.22340
Dec 10, 2024193.10194.38192.74192.74192.7470
Dec 9, 2024193.10195.00193.10194.42194.42188
Dec 6, 2024192.36194.16192.36193.68193.6853
Dec 5, 2024192.08193.42192.08192.36192.36685
Dec 4, 2024189.80192.92189.80192.02192.02417
Dec 3, 2024187.06190.40187.06189.22189.22154
Dec 2, 2024182.00187.68182.00187.68187.68711
Nov 29, 2024180.30183.42180.30183.42183.42200
Nov 28, 2024178.92180.84178.92180.76180.76124
Nov 27, 2024180.00180.50178.86179.74179.7438
Nov 26, 2024179.38180.04179.38180.04180.04-
Nov 25, 2024178.50180.98178.26180.98180.9886
Nov 22, 2024176.16177.44174.90177.24177.24448
Nov 21, 2024176.82176.82175.44175.52175.52189
Nov 20, 2024178.32178.84176.52176.52176.52160
Nov 19, 2024180.64182.42176.52178.04178.042,273
Nov 18, 2024187.80187.80183.88183.88183.8872
Nov 15, 2024187.80188.44186.88187.36187.3644
Nov 14, 2024181.70195.00181.70188.06188.069,113
Nov 13, 2024178.32180.02178.04178.94178.943,051
Nov 12, 2024183.84183.84178.00179.06179.061,260
Nov 11, 2024182.96186.92182.96186.24186.241,139
Nov 8, 2024187.70187.70183.32183.32183.32184
Nov 7, 2024184.50188.12184.50187.90187.90482
Nov 6, 2024183.92190.64183.66183.66183.66676
Nov 5, 2024180.88184.20180.88183.94183.94517
Nov 4, 2024181.12181.78180.96180.96180.96110
Nov 1, 2024178.64181.10178.64181.10181.10319
Oct 31, 2024178.70179.26177.64178.00178.00129
Oct 30, 2024180.62180.62179.56179.56179.56248
Oct 29, 2024181.86181.96181.32181.32181.32170
Oct 28, 2024180.04181.48179.34181.48181.4877
Oct 25, 2024179.30180.62179.30180.32180.32294
Oct 24, 2024179.92182.02179.74179.74179.74665
Oct 23, 2024183.74183.74180.88180.88180.882
Oct 22, 2024185.32185.32183.84183.84183.8420
Oct 21, 2024184.02186.00183.80185.00185.001,053
Oct 18, 2024183.56186.00183.56185.28185.28430
Oct 17, 2024180.52184.22180.52184.22184.22287
Oct 16, 2024182.24182.86181.26181.84181.84271
Oct 15, 2024185.38185.38183.36183.36183.36118
Oct 14, 2024185.32185.32185.12185.32185.3223
Oct 11, 2024183.32185.10183.32185.10185.103
Oct 10, 2024184.02184.02182.16183.54183.54152
Oct 9, 2024180.22184.94180.00184.22184.22461
Oct 8, 2024182.04182.04180.38180.38180.3847
Oct 7, 2024182.88183.86182.36182.70182.70446
Oct 4, 2024179.42182.64179.40182.64182.64119
Oct 3, 2024179.42179.58179.20179.20179.2023
Oct 2, 2024179.00180.30179.00180.30180.30112
Oct 1, 2024181.52181.52179.14179.46179.46142
Sep 30, 2024181.50182.66181.04181.54181.54255
Sep 27, 2024181.16184.16181.04182.30182.30209
Sep 26, 2024173.82181.40173.82181.22181.2232
Sep 25, 2024169.50172.42169.40172.42172.4215
Sep 24, 2024168.62172.36168.62170.34170.34108
Sep 23, 2024167.12167.58167.12167.16167.162
Sep 20, 2024169.32169.32166.48166.48166.48-
Sep 19, 2024166.72169.84166.72169.84169.84902
Sep 18, 2024166.45166.45165.85165.85165.8521
Sep 17, 2024163.48167.34163.48166.24166.241,455
Sep 16, 2024163.96163.96163.06163.06163.0653
Sep 13, 2024164.06164.06163.70164.02164.02335
Sep 12, 2024163.52165.20163.52163.94163.9439
Sep 11, 2024162.72162.96161.84161.84161.8415
Sep 10, 2024162.44162.44162.20162.22162.2225
Sep 9, 2024161.94163.10161.94162.62162.6289
Sep 6, 2024165.12165.12161.52161.52161.52329
Sep 5, 2024166.40166.40165.02165.50165.5075
Sep 4, 2024166.04167.54166.04166.74166.7460
Sep 3, 2024170.28170.46167.60168.20168.20280
Sep 2, 2024169.52170.58169.52170.58170.581
Aug 30, 2024169.52170.70169.52170.70170.7060
Aug 29, 2024168.16169.92168.16169.92169.9257
Aug 28, 2024166.86168.60166.86168.60168.6017
Aug 27, 2024167.90167.94167.38167.76167.76199
Aug 26, 2024166.70167.52166.38167.52167.52256
Aug 23, 2024164.80166.80164.80166.80166.80-
Aug 22, 2024164.86165.54164.86165.10165.1060
Aug 21, 2024163.52165.28163.52165.28165.2855
Aug 20, 2024164.72165.02164.14164.14164.1486
Aug 19, 2024163.30163.90163.30163.90163.90586
Aug 16, 2024162.90163.22162.68162.68162.6862
Aug 15, 2024160.06160.06159.24159.24159.2450
Aug 14, 2024159.20159.20159.20159.20159.20-
Aug 13, 2024157.42159.08157.42159.08159.08475
Aug 12, 2024158.50158.50157.28158.04158.0432
Aug 9, 2024159.62159.62156.28156.74156.7465
Aug 8, 2024160.40160.40158.80159.64159.645,091
Aug 7, 2024155.36158.06155.36156.00156.0040
Aug 6, 2024156.54156.54154.12155.00155.00500
Aug 5, 2024153.50155.54151.02155.54155.54685
Aug 2, 2024162.34162.34158.10158.12158.12746
Aug 1, 2024169.62169.62169.62169.62169.62-
Jul 31, 2024169.16169.98169.16169.98169.9835
Jul 30, 2024168.18168.64168.18168.64168.64120
Jul 29, 2024170.06170.50168.48168.52168.522,175
Jul 26, 2024168.62169.98168.26169.98169.98170
Jul 25, 2024170.22170.22167.40167.40167.40802
Jul 24, 2024172.76172.80171.20171.20171.20118
Jul 23, 2024173.54174.00173.54174.00174.00300
Jul 22, 2024170.76174.64170.76173.82173.8238
Jul 19, 2024170.48170.62170.48170.62170.62123
Jul 18, 2024178.32178.32172.40172.40172.40105
Jul 17, 2024181.22181.40181.22181.40181.402,100
Jul 16, 2024180.30180.54180.30180.54180.54400
Jul 15, 2024182.30182.64181.56181.56181.56311
Jul 12, 2024178.62181.50178.62181.50181.5076
Jul 11, 2024176.60177.18176.60177.02177.0222
Jul 10, 2024173.40173.40173.40173.40173.40-
Jul 9, 2024177.10177.10174.32174.32174.322,064
Jul 8, 2024176.84178.04176.84177.24177.24499
Jul 5, 2024177.14180.04176.90176.90176.90325
Jul 4, 2024176.46177.50176.46177.50177.5010
Jul 3, 2024175.36176.94175.36176.94176.941
Jul 2, 2024177.20177.20174.66175.34175.34185
Jul 1, 2024175.26176.92175.26176.92176.922,382
Jun 28, 2024173.58174.86173.36173.48173.48203
Jun 27, 2024168.92175.12168.92173.40173.401,200
Jun 26, 2024170.22170.40168.48168.48168.4831
Jun 25, 2024170.50170.50169.28169.34169.34382
Jun 24, 2024168.22170.00168.22170.00170.00427
Jun 21, 2024170.22170.22167.98167.98167.9830
Jun 20, 2024169.00170.64169.00170.64170.6432
Jun 19, 2024168.46169.64168.46169.44169.4462
Jun 18, 2024169.42169.42167.82168.64168.6484
Jun 17, 2024166.16168.18166.16168.18168.18183
Jun 14, 2024171.64171.64165.82166.16166.161,714
Jun 13, 2024177.16177.16171.18171.18171.18784
Jun 12, 2024173.06173.06173.06173.06173.06-
Jun 11, 2024174.32174.32172.84172.84172.8453
Jun 10, 2024173.86173.86173.86173.86173.8650
Jun 7, 2024175.58175.58173.10174.30174.30330
Jun 6, 2024178.70178.70175.86175.86175.861
Jun 5, 2024175.64178.70175.54178.40178.4056
Jun 4, 2024177.54177.54176.00176.00176.002
Jun 3, 2024178.02179.04178.00179.04179.041,415
May 31, 2024175.94176.52175.44175.44175.4487
May 30, 2024175.02175.90175.02175.90175.9035
May 29, 2024176.60176.60175.40175.78175.7813
May 28, 2024178.94178.94178.94178.94178.94-
May 27, 2024177.02178.76176.96178.76178.762,166
May 24, 2024175.56177.22175.56177.22177.22369
May 23, 2024173.76177.06173.76175.78175.78157
May 22, 2024173.56175.38173.56175.38175.3860
May 21, 2024172.64173.48172.64173.48173.4821
May 20, 2024172.92173.26172.54173.26173.26134
May 17, 2024174.52174.52171.22173.92173.92340
May 16, 2024183.02183.02174.98174.98174.982,561
May 15, 2024185.32186.56185.32186.56186.56109
May 14, 2024187.20187.20185.24185.24185.24448
May 13, 2024187.80188.34187.36187.36187.36536
May 10, 2024184.58188.14184.58187.90187.90597
May 9, 2024181.02184.50181.02182.60182.602,244
May 8, 2024179.74181.48179.74181.42181.42456
May 7, 2024179.16180.02174.60174.60174.6094
May 6, 2024177.46179.06177.46179.00179.001,428
May 3, 2024175.72176.36175.72176.36176.36455
May 2, 2024175.70176.16175.70176.16176.1699
Apr 30, 2024177.48177.48175.74175.74175.74125
Apr 29, 2024178.08178.08177.44177.44177.4482
Apr 26, 2024174.50174.80174.50174.80174.8080
Apr 25, 2024174.12174.18173.54173.54173.541,058
Apr 24, 2024175.62175.62175.62175.62175.62-
Apr 23, 2024174.78174.96174.78174.96174.961
Apr 22, 2024173.32174.32173.32174.14174.142,218
Apr 19, 2024173.00173.00172.00172.82172.82212
Apr 18, 2024173.82176.72173.82174.98174.981,197
Apr 17, 2024172.52173.56172.52173.24173.2476
Apr 16, 2024174.12174.18171.96173.04173.04253
Apr 15, 2024173.84178.42173.84176.16176.162,148
Apr 12, 2024174.68175.24172.34172.34172.341,023
Apr 11, 2024173.40173.40173.40173.40173.40-
Apr 10, 2024173.64177.50173.54173.54173.54102
Apr 9, 2024173.70174.70173.26173.42173.42187
Apr 8, 2024172.46173.98172.46173.90173.90156
Apr 5, 2024173.36173.36172.10172.46172.46112
Apr 4, 2024175.94175.94174.20174.20174.20300
Apr 3, 2024175.04176.26175.04176.26176.2680
Apr 2, 2024176.52177.36174.82174.82174.821,558
Mar 28, 2024177.02177.14176.62176.62176.62314
Mar 27, 2024174.90176.92174.88176.92176.92466
Mar 26, 2024174.00175.80174.00174.70174.70871
Mar 25, 2024175.72175.72174.18174.18174.18266
Mar 22, 2024174.72174.94172.80174.94174.9490
Mar 21, 2024177.22177.22173.72174.44174.4430
Mar 20, 2024173.02176.82172.90176.82176.82617
Mar 19, 2024183.02183.02171.20173.48173.48772
Mar 18, 2024184.82185.78183.62183.62183.621,170
Mar 15, 2024182.96185.30182.96185.16185.16146
Mar 14, 2024183.36184.10183.36183.42183.42850
Mar 13, 2024182.60183.72182.56183.54183.54419
Mar 12, 2024180.86180.86180.86180.86180.86-
Mar 11, 2024180.18180.44179.14180.16180.16400
Mar 8, 2024181.02182.30181.02182.30182.30839
Mar 7, 2024178.96181.76178.96181.76181.76217
Mar 6, 2024178.52179.92178.44179.92179.9269
Mar 5, 2024178.06180.20177.64177.64177.64211
Mar 4, 2024180.52181.98178.58179.02179.021,495
Mar 1, 2024183.54184.02180.86180.86180.86718
Feb 29, 2024179.40182.94179.40182.94182.94862
Feb 28, 2024176.32179.78176.32179.04179.041,753
Feb 27, 2024174.64175.94174.64175.74175.74811
Feb 26, 2024174.52175.02174.22174.78174.78977
Feb 23, 2024172.02175.44172.02174.52174.521,580
Feb 22, 2024169.86172.68169.86172.00172.00648
Feb 21, 2024168.64169.84168.64168.80168.806,889
Feb 20, 2024168.72169.16168.16168.64168.641,553
Feb 19, 2024168.84169.20167.50169.20169.20756
Feb 16, 2024167.26169.84167.26168.50168.501,571
Feb 15, 2024165.22167.98165.22167.06167.06622
Feb 14, 2024163.48164.96163.48164.48164.48150
Feb 13, 2024164.90164.90162.58163.48163.481,513
Feb 12, 2024165.12165.40165.04165.04165.0438
Feb 9, 2024 4.70 Dividend
Feb 9, 2024165.92166.18165.16165.16165.161,481
Feb 8, 2024170.12172.56167.92169.92165.22692
Feb 7, 2024167.48168.56166.42168.26163.61458
Feb 6, 2024164.94167.04164.20167.04162.42452
Feb 5, 2024166.80166.80164.56164.56160.01216
Feb 2, 2024167.52167.52166.70166.70162.096
Feb 1, 2024166.14167.36166.04167.36162.73209
Jan 31, 2024168.86169.76168.86169.76165.06120
Jan 30, 2024167.54169.30167.54169.18164.503,287

Related Tickers

2X40.F Xeros Technology Group plc
0.0055
0.00%
 
DUERF Dürr Aktiengesellschaft
22.40
0.00%
 
ENVI-B.ST Envirologic AB ser. B
15.00
+0.33%
 
32ID.L Renold PLC
107.00
0.00%
 
IRG.SG Airtificial Intelligence Structures, S.A.
0.0978
+1.45%
 
RWL.SG Rockwell Automation Inc
266.30
-0.75%
 
BEIA-B.ST Beijer Alma AB (publ)
175.40
+0.92%
 
AAG.HM Aumann AG
10.48
+0.96%
 
0XXT.IL Atlas Copco AB (publ)
184.15
+0.85%
 
STGN.SW StarragTornos Group AG
39.00
+0.52%