Stuttgart - Delayed Quote EUR

Siemens AG (SIE.SG)

Compare
204.45
+1.40
+(0.69%)
As of 3:30:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025203.40207.60203.15204.45204.455,385
Jan 29, 2025201.05204.20200.95203.05203.0511,233
Jan 28, 2025202.80203.40198.04200.65200.659,054
Jan 27, 2025207.20207.20197.42202.90202.9015,577
Jan 24, 2025209.55210.00208.05208.05208.057,256
Jan 23, 2025206.90209.35206.80209.35209.355,947
Jan 22, 2025204.55208.10204.45206.80206.8012,582
Jan 21, 2025201.10204.85201.05204.80204.808,496
Jan 20, 2025201.10202.85200.95201.20201.2013,234
Jan 17, 2025195.08200.80195.08199.98199.9818,946
Jan 16, 2025196.08197.40194.06194.86194.862,680
Jan 15, 2025194.24196.96192.98195.86195.865,746
Jan 14, 2025194.16195.80193.44193.90193.906,956
Jan 13, 2025194.94194.94191.10193.56193.566,019
Jan 10, 2025196.50197.08193.92195.00195.006,058
Jan 9, 2025195.42196.82194.26196.26196.269,110
Jan 8, 2025192.88195.76192.68195.28195.2812,269
Jan 7, 2025191.86194.58191.70192.94192.949,669
Jan 6, 2025187.28194.00187.22191.54191.5411,966
Jan 3, 2025188.68188.96186.28186.58186.5814,263
Jan 2, 2025188.64189.94186.78188.42188.427,772
Dec 30, 2024189.10189.56188.12188.84188.841,410
Dec 27, 2024189.16189.62188.18188.94188.945,288
Dec 23, 2024189.00190.12188.40189.12189.125,158
Dec 20, 2024188.32189.64186.54188.88188.885,837
Dec 19, 2024191.26192.82189.30189.56189.567,019
Dec 18, 2024192.42196.00191.64191.64191.6414,420
Dec 17, 2024189.20194.06189.04192.58192.587,769
Dec 16, 2024191.60192.30189.90190.30190.304,851
Dec 13, 2024193.46194.52190.36191.30191.305,534
Dec 12, 2024195.22195.76193.18193.44193.444,816
Dec 11, 2024192.88196.64192.86195.54195.547,863
Dec 10, 2024193.06194.42192.64192.80192.807,692
Dec 9, 2024193.10195.58193.08193.10193.107,710
Dec 6, 2024191.50194.28191.50193.40193.408,127
Dec 5, 2024192.10193.48191.96192.12192.1212,504
Dec 4, 2024189.94193.52189.78191.34191.348,205
Dec 3, 2024187.46191.12187.42189.70189.7016,568
Dec 2, 2024182.32188.00181.94187.40187.4010,362
Nov 29, 2024180.70184.06180.36182.80182.809,305
Nov 28, 2024179.38180.94179.26180.74180.746,615
Nov 27, 2024179.96180.78178.60179.10179.102,779
Nov 26, 2024180.06180.80178.52180.08180.082,208
Nov 25, 2024178.74181.06177.92180.48180.4812,151
Nov 22, 2024176.44177.88173.76177.54177.546,487
Nov 21, 2024177.16177.24175.22176.44176.444,342
Nov 20, 2024178.82179.42176.10177.04177.045,982
Nov 19, 2024181.94182.08175.44178.06178.0621,440
Nov 18, 2024187.94188.38183.32183.40183.406,901
Nov 15, 2024188.06189.10185.94187.50187.506,403
Nov 14, 2024183.20195.30182.90187.56187.5641,768
Nov 13, 2024179.22180.26177.00179.50179.5010,332
Nov 12, 2024184.70184.70177.60179.12179.127,034
Nov 11, 2024183.30187.68183.30185.46185.467,377
Nov 8, 2024187.90188.78182.98183.56183.563,884
Nov 7, 2024184.76188.92183.50188.22188.226,063
Nov 6, 2024182.90190.92182.90184.54184.5425,313
Nov 5, 2024181.00184.30180.62183.74183.747,681
Nov 4, 2024181.34182.46180.72180.80180.807,879
Nov 1, 2024178.52181.66178.40181.06181.064,604
Oct 31, 2024178.82179.72176.00178.80178.8011,099
Oct 30, 2024180.66180.68178.98179.14179.145,893
Oct 29, 2024181.90183.04180.32180.60180.605,822
Oct 28, 2024180.84182.00179.16181.54181.548,982
Oct 25, 2024179.20181.32178.62179.88179.884,902
Oct 24, 2024179.56182.10178.96179.40179.406,828
Oct 23, 2024183.78183.86179.50179.84179.845,184
Oct 22, 2024185.58185.58182.78183.68183.682,674
Oct 21, 2024183.84186.30183.80185.38185.383,491
Oct 18, 2024183.82186.06183.26185.06185.065,104
Oct 17, 2024181.42184.74179.42183.58183.586,322
Oct 16, 2024182.28183.14181.00181.54181.544,345
Oct 15, 2024185.42185.98182.18182.58182.584,291
Oct 14, 2024185.36185.88184.04185.40185.408,071
Oct 11, 2024183.46185.74183.28185.34185.3411,026
Oct 10, 2024184.02184.56182.10183.46183.468,795
Oct 9, 2024180.28185.00179.88184.58184.586,081
Oct 8, 2024182.26182.34178.92180.38180.3815,217
Oct 7, 2024183.00183.92181.78182.74182.744,007
Oct 4, 2024179.42183.42178.84183.28183.2811,397
Oct 3, 2024179.52180.36178.28179.36179.361,837
Oct 2, 2024179.04181.20178.18180.18180.186,545
Oct 1, 2024181.50183.38178.06179.32179.3224,091
Sep 30, 2024181.34183.42180.62181.46181.4620,992
Sep 27, 2024181.32184.50180.56181.74181.7446,510
Sep 26, 2024173.48181.70173.48181.22181.2228,475
Sep 25, 2024169.44173.54169.16172.52172.528,242
Sep 24, 2024167.76173.20163.22169.98169.9815,329
Sep 23, 2024167.52167.80165.52167.58167.584,340
Sep 20, 2024169.42169.76165.80166.66166.666,762
Sep 19, 2024166.76170.36166.72169.68169.6811,511
Sep 18, 2024166.36167.26165.42165.80165.803,577
Sep 17, 2024163.54167.40163.42166.16166.1613,793
Sep 16, 2024164.14164.44162.74163.56163.564,027
Sep 13, 2024164.10164.86163.14163.92163.922,110
Sep 12, 2024163.54165.66162.42164.30164.304,142
Sep 11, 2024162.98164.66160.28163.36163.362,899
Sep 10, 2024162.56163.34161.20162.76162.767,812
Sep 9, 2024161.86163.80161.68162.84162.843,041
Sep 6, 2024165.22166.30161.02161.04161.047,794
Sep 5, 2024166.42167.50164.52165.32165.3214,170
Sep 4, 2024166.50167.60165.00166.56166.564,220
Sep 3, 2024170.34171.44167.36167.46167.463,765
Sep 2, 2024169.86170.80167.62170.40170.402,184
Aug 30, 2024169.30171.00169.30170.32170.321,191
Aug 29, 2024168.20170.30168.02169.20169.205,447
Aug 28, 2024167.30169.56167.24168.18168.183,905
Aug 27, 2024167.82168.14167.04167.08167.082,581
Aug 26, 2024167.04167.74165.98167.50167.502,013
Aug 23, 2024164.82167.54164.60166.96166.965,957
Aug 22, 2024164.90166.20164.36164.36164.363,664
Aug 21, 2024163.56165.36163.56164.92164.923,040
Aug 20, 2024164.62165.22163.42163.42163.422,371
Aug 19, 2024163.34164.52162.58163.86163.865,124
Aug 16, 2024162.78163.52162.28163.18163.188,332
Aug 15, 2024160.28163.06158.90162.62162.628,062
Aug 14, 2024159.18160.90159.14159.80159.803,235
Aug 13, 2024157.02159.56157.02159.10159.1014,059
Aug 12, 2024158.08158.22156.84156.84156.847,193
Aug 9, 2024159.74159.74155.52157.14157.148,297
Aug 8, 2024161.00161.44153.08159.86159.8618,662
Aug 7, 2024155.38158.12152.84154.20154.2010,559
Aug 6, 2024156.62157.54152.68154.52154.529,431
Aug 5, 2024155.50156.24150.78154.78154.7818,617
Aug 2, 2024163.44163.44157.14158.16158.168,755
Aug 1, 2024169.66169.66163.58163.70163.707,322
Jul 31, 2024169.22170.66168.56169.50169.502,162
Jul 30, 2024168.18169.12167.78168.56168.561,911
Jul 29, 2024170.10171.12167.70168.50168.501,452
Jul 26, 2024169.06170.46168.16169.88169.881,781
Jul 25, 2024170.56170.56166.44168.34168.348,220
Jul 24, 2024173.10173.50170.64170.66170.663,603
Jul 23, 2024173.54175.96173.02173.34173.34899
Jul 22, 2024171.20175.08170.82173.54173.544,486
Jul 19, 2024170.22173.00169.66170.70170.7010,007
Jul 18, 2024178.02178.46170.26170.26170.2616,483
Jul 17, 2024181.26181.56177.22178.14178.142,903
Jul 16, 2024180.52181.72179.70181.68181.681,295
Jul 15, 2024182.06183.80180.50180.58180.582,556
Jul 12, 2024178.54184.78178.54183.30183.3011,323
Jul 11, 2024176.60179.08176.32178.48178.484,999
Jul 10, 2024173.44176.78173.42176.66176.664,574
Jul 9, 2024177.14177.18172.60173.40173.405,999
Jul 8, 2024176.54178.98176.54177.20177.206,803
Jul 5, 2024177.40180.38176.54177.26177.265,884
Jul 4, 2024176.72177.74176.42177.26177.261,306
Jul 3, 2024175.22177.12174.44176.68176.682,525
Jul 2, 2024177.34177.34174.04175.08175.081,955
Jul 1, 2024174.76178.14174.76177.46177.469,504
Jun 28, 2024173.24176.12172.92173.78173.7810,014
Jun 27, 2024169.16175.34168.84173.26173.2615,190
Jun 26, 2024170.58170.88167.96169.00169.001,709
Jun 25, 2024170.62170.82169.04169.66169.662,412
Jun 24, 2024168.22171.60168.20169.90169.907,670
Jun 21, 2024170.58170.74166.98167.98167.985,755
Jun 20, 2024169.06170.98168.72170.46170.467,859
Jun 19, 2024168.82169.92167.98168.80168.801,689
Jun 18, 2024169.24170.34167.40168.40168.403,860
Jun 17, 2024166.20168.88165.90168.88168.8815,796
Jun 14, 2024171.66172.06165.18165.42165.4212,706
Jun 13, 2024177.24177.64170.54171.48171.485,367
Jun 12, 2024173.08178.42172.70177.54177.546,313
Jun 11, 2024174.36175.30172.10172.70172.706,781
Jun 10, 2024174.36174.60172.14174.16174.163,788
Jun 7, 2024175.60175.86172.68174.04174.0411,375
Jun 6, 2024178.64179.54175.20175.74175.743,041
Jun 5, 2024175.68178.92175.62178.86178.8620,751
Jun 4, 2024177.58178.96174.12175.16175.168,623
Jun 3, 2024177.42179.18177.10177.36177.369,167
May 31, 2024176.02177.46175.16177.22177.223,862
May 30, 2024175.34176.54174.72176.02176.023,178
May 29, 2024176.86177.50175.36175.98175.986,549
May 28, 2024178.98181.14177.02177.28177.283,662
May 27, 2024177.06179.04176.94178.68178.681,844
May 24, 2024175.74177.56175.32177.22177.222,025
May 23, 2024173.98177.90173.84175.74175.744,042
May 22, 2024173.72175.98173.06173.42173.426,400
May 21, 2024172.60174.30172.48173.80173.807,825
May 20, 2024172.96173.82171.58173.06173.06957
May 17, 2024175.08175.22170.78172.88172.888,185
May 16, 2024184.00186.80174.76174.76174.7627,901
May 15, 2024185.36187.74185.30187.42187.426,924
May 14, 2024187.18187.40185.12185.38185.385,551
May 13, 2024187.74188.80187.16187.58187.584,855
May 10, 2024184.04188.44184.04187.78187.7811,300
May 9, 2024180.82184.48180.82184.02184.021,387
May 8, 2024179.32183.60179.32181.22181.225,980
May 7, 2024179.42180.74173.68179.80179.805,802
May 6, 2024177.46179.78177.38179.44179.447,223
May 3, 2024175.76178.72174.92177.46177.464,055
May 2, 2024176.04176.16174.02175.40175.402,263
Apr 30, 2024177.54178.08175.54175.54175.543,381
Apr 29, 2024177.56178.72177.22177.60177.602,715
Apr 26, 2024174.26177.96173.98177.46177.466,754
Apr 25, 2024174.16174.96171.96173.58173.583,655
Apr 24, 2024176.14176.66173.84174.44174.442,152
Apr 23, 2024175.14175.50173.40175.18175.184,592
Apr 22, 2024173.40175.78173.40174.68174.685,771
Apr 19, 2024173.00173.74171.96172.60172.603,677
Apr 18, 2024173.64177.02173.64174.38174.383,989
Apr 17, 2024172.76174.72172.44172.82172.825,034
Apr 16, 2024174.20174.22171.76172.76172.763,826
Apr 15, 2024173.74178.62172.76174.54174.5412,313
Apr 12, 2024174.68175.98171.20171.66171.6610,056
Apr 11, 2024173.44174.66171.98174.60174.602,353
Apr 10, 2024173.64177.84172.90174.28174.288,931
Apr 9, 2024173.78175.46172.94173.50173.507,048
Apr 8, 2024172.28174.18172.06173.88173.889,719
Apr 5, 2024173.00173.96170.68172.26172.263,740
Apr 4, 2024176.00176.50173.36173.80173.804,174
Apr 3, 2024175.14176.70175.14175.90175.904,096
Apr 2, 2024177.00177.76174.80175.42175.428,295
Mar 28, 2024177.06177.88176.32176.96176.967,446
Mar 27, 2024175.00177.20174.86177.06177.067,699
Mar 26, 2024174.16176.04173.70174.84174.8411,660
Mar 25, 2024175.76175.76173.62174.06174.068,270
Mar 22, 2024174.76175.76172.68175.62175.6210,407
Mar 21, 2024177.50178.26173.62174.48174.488,738
Mar 20, 2024173.06177.38172.78177.18177.1811,692
Mar 19, 2024183.14184.20171.04172.86172.8624,701
Mar 18, 2024184.94186.26183.08183.26183.263,872
Mar 15, 2024183.08186.82183.08185.14185.144,414
Mar 14, 2024183.60184.80183.12183.28183.2815,826
Mar 13, 2024182.54184.26182.18183.62183.626,502
Mar 12, 2024180.40182.84179.26182.66182.664,405
Mar 11, 2024180.74180.74178.18180.34180.343,801
Mar 8, 2024181.36182.50181.06181.06181.066,836
Mar 7, 2024179.10182.20178.68181.64181.645,169
Mar 6, 2024178.42179.82177.90179.68179.684,495
Mar 5, 2024178.44180.44177.48177.80177.806,060
Mar 4, 2024180.22182.14177.76178.90178.909,092
Mar 1, 2024183.40184.50180.70180.96180.968,579
Feb 29, 2024178.80183.14178.80183.00183.0013,412
Feb 28, 2024176.24179.98176.06179.04179.0411,928
Feb 27, 2024174.22176.84174.22176.42176.4210,287
Feb 26, 2024174.18175.20174.06174.78174.784,013
Feb 23, 2024171.40175.52171.40174.78174.7820,441
Feb 22, 2024169.94172.94169.30172.08172.0820,064
Feb 21, 2024168.56170.04168.56169.34169.345,297
Feb 20, 2024168.76169.34168.04168.56168.563,578
Feb 19, 2024168.22169.70167.80169.04169.044,484
Feb 16, 2024166.76169.90166.76168.32168.3222,133
Feb 15, 2024165.10168.16165.10167.02167.0218,996
Feb 14, 2024162.72165.24162.40164.94164.945,184
Feb 13, 2024164.68164.82162.24162.84162.8416,024
Feb 12, 2024165.16166.50164.84164.84164.8420,269
Feb 9, 2024 4.70 Dividend
Feb 9, 2024165.80166.54164.72166.24166.2415,172
Feb 8, 2024169.40173.98164.06169.96165.2627,112
Feb 7, 2024167.12169.16165.84167.42162.7916,152
Feb 6, 2024165.12167.72163.38167.32162.696,008
Feb 5, 2024166.76167.20164.12165.34160.7711,270
Feb 2, 2024167.94168.04165.80166.62162.017,940
Feb 1, 2024166.24167.30165.22167.26162.634,531
Jan 31, 2024169.06170.46166.08166.16161.5716,851
Jan 30, 2024167.78169.54167.54169.30164.6210,011

Related Tickers

ENR.F Siemens Energy AG
56.06
+2.98%
 
AME AMETEK, Inc.
184.69
+1.19%
 
XYL Xylem Inc.
122.27
+0.84%
 
PH Parker-Hannifin Corporation
705.00
+5.89%
 
SU.PA Schneider Electric S.E.
238.60
+0.48%
 
ETN Eaton Corporation plc
325.22
+2.40%
 
SMR NuScale Power Corporation
22.63
+2.86%