SIE.DE
Siemens Aktiengesellschaft GER · SIE.DE
$270.35
-0.90
(-0.33%)
Neutral · -0.08σ
Price alert —
Loading…
Sign in to get a one-time email the moment SIE.DE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $267.15 | $271.35 | $267.15 | $270.35 | 0.0M |
| 2026-07-22 | $267.55 | $273.00 | $267.50 | $271.25 | 0.8M |
| 2026-07-21 | $265.70 | $270.50 | $265.20 | $270.45 | 0.8M |
| 2026-07-20 | $264.00 | $268.05 | $262.65 | $265.15 | 0.7M |
| 2026-07-17 | $263.45 | $265.35 | $260.65 | $264.55 | 1.2M |
| 2026-07-16 | $273.30 | $274.10 | $264.65 | $270.70 | 1.1M |
| 2026-07-15 | $273.00 | $273.50 | $269.25 | $270.10 | 0.7M |
| 2026-07-14 | $268.45 | $274.55 | $268.00 | $272.90 | 0.9M |
| 2026-07-13 | $270.00 | $272.50 | $268.70 | $272.10 | 0.7M |
| 2026-07-10 | $273.55 | $274.70 | $270.65 | $272.85 | 0.6M |
| 2026-07-09 | $270.50 | $273.95 | $269.40 | $273.80 | 0.9M |
| 2026-07-08 | $267.65 | $268.45 | $262.05 | $265.55 | 1.2M |
| 2026-07-07 | $280.00 | $280.35 | $268.35 | $269.60 | 1.1M |
| 2026-07-06 | $283.10 | $283.70 | $277.90 | $281.60 | 0.5M |
| 2026-07-03 | $282.40 | $284.65 | $280.40 | $284.10 | 0.7M |
| 2026-07-02 | $271.75 | $279.80 | $269.55 | $276.90 | 1.0M |
| 2026-07-01 | $280.00 | $281.15 | $272.55 | $273.45 | 1.2M |
| 2026-06-30 | $274.45 | $282.55 | $273.50 | $281.15 | 1.7M |
| 2026-06-29 | $269.10 | $270.00 | $266.65 | $269.20 | 0.9M |
| 2026-06-26 | $271.20 | $274.20 | $266.10 | $267.50 | 0.9M |
| 2026-06-25 | $272.40 | $276.15 | $271.20 | $272.40 | 0.9M |
| 2026-06-24 | $272.80 | $273.50 | $265.75 | $271.40 | 0.9M |
| 2026-06-23 | $274.10 | $274.80 | $269.30 | $272.25 | 1.1M |
| 2026-06-22 | $275.50 | $279.80 | $274.05 | $279.00 | 0.8M |
| 2026-06-19 | $276.90 | $278.35 | $274.45 | $274.50 | 2.4M |
| 2026-06-18 | $274.45 | $277.65 | $272.90 | $276.80 | 1.6M |
| 2026-06-17 | $272.50 | $275.75 | $271.55 | $273.10 | 1.1M |
| 2026-06-16 | $272.30 | $275.95 | $271.25 | $273.05 | 0.8M |
| 2026-06-15 | $270.70 | $273.45 | $269.75 | $270.35 | 1.1M |
| 2026-06-12 | $265.40 | $269.70 | $262.40 | $264.50 | 1.4M |
| 2026-06-11 | $259.30 | $262.15 | $257.55 | $258.50 | 1.1M |
| 2026-06-10 | $264.85 | $265.05 | $256.35 | $258.40 | 1.2M |
| 2026-06-09 | $266.95 | $271.05 | $262.65 | $264.30 | 0.9M |
| 2026-06-08 | $263.00 | $268.35 | $259.75 | $268.00 | 0.9M |
| 2026-06-05 | $272.35 | $272.40 | $267.95 | $268.80 | 0.7M |
| 2026-06-04 | $276.00 | $276.95 | $269.50 | $272.05 | 0.8M |
| 2026-06-03 | $274.15 | $277.05 | $273.65 | $275.00 | 1.0M |
| 2026-06-02 | $275.00 | $280.20 | $275.00 | $278.70 | 0.9M |
| 2026-06-01 | $270.05 | $275.50 | $268.90 | $272.65 | 1.0M |
| 2026-05-29 | $272.85 | $273.40 | $269.40 | $269.80 | 1.6M |
| 2026-05-28 | $273.60 | $275.90 | $267.10 | $271.65 | 1.0M |
| 2026-05-27 | $273.50 | $279.60 | $272.40 | $274.05 | 0.9M |
| 2026-05-26 | $275.00 | $276.20 | $272.55 | $272.55 | 0.6M |
| 2026-05-25 | $271.35 | $277.70 | $271.00 | $276.75 | 0.8M |
| 2026-05-22 | $267.15 | $270.05 | $265.30 | $268.60 | 1.0M |
| 2026-05-21 | $261.90 | $267.85 | $261.00 | $264.05 | 0.9M |
| 2026-05-20 | $257.10 | $267.45 | $257.10 | $264.10 | 1.0M |
| 2026-05-19 | $259.75 | $265.25 | $255.00 | $256.80 | 0.9M |
| 2026-05-18 | $257.45 | $264.90 | $256.35 | $260.50 | 1.0M |
| 2026-05-15 | $268.20 | $269.10 | $257.95 | $259.60 | 1.5M |
| 2026-05-14 | $270.00 | $276.45 | $269.80 | $273.70 | 1.0M |
| 2026-05-13 | $267.15 | $271.40 | $258.45 | $266.80 | 1.3M |
| 2026-05-12 | $266.25 | $267.65 | $263.20 | $264.60 | 1.2M |
| 2026-05-11 | $265.00 | $268.85 | $263.65 | $268.65 | 1.1M |
| 2026-05-08 | $264.15 | $266.95 | $263.30 | $264.95 | 0.9M |
| 2026-05-07 | $270.00 | $272.20 | $266.20 | $266.20 | 1.2M |
| 2026-05-06 | $262.40 | $271.80 | $261.40 | $268.30 | 1.6M |
| 2026-05-05 | $251.00 | $260.90 | $250.30 | $260.50 | 1.2M |
| 2026-05-04 | $249.15 | $256.20 | $248.50 | $249.55 | 1.5M |
| 2026-04-30 | $241.80 | $252.55 | $241.05 | $252.55 | 1.4M |
| 2026-04-29 | $250.75 | $251.80 | $244.10 | $246.75 | 1.0M |
| 2026-04-28 | $254.10 | $256.15 | $250.05 | $251.15 | 1.0M |
| 2026-04-27 | $245.00 | $255.65 | $244.20 | $251.85 | 1.3M |
| 2026-04-24 | $241.25 | $243.35 | $239.35 | $243.10 | 1.3M |
| 2026-04-23 | $240.50 | $244.15 | $239.65 | $243.40 | 1.0M |
| 2026-04-22 | $245.50 | $247.90 | $241.00 | $241.65 | 1.4M |
| 2026-04-21 | $243.50 | $246.50 | $241.05 | $241.60 | 0.9M |
| 2026-04-20 | $241.55 | $244.70 | $240.20 | $242.55 | 1.1M |
| 2026-04-17 | $238.50 | $250.15 | $238.50 | $247.65 | 2.3M |
| 2026-04-16 | $239.20 | $241.40 | $237.40 | $239.60 | 1.1M |
| 2026-04-15 | $236.65 | $239.60 | $236.50 | $237.40 | 1.1M |
| 2026-04-14 | $231.35 | $239.15 | $231.25 | $237.25 | 1.4M |
| 2026-04-13 | $224.95 | $229.65 | $224.50 | $228.70 | 0.8M |
| 2026-04-10 | $228.00 | $234.40 | $226.75 | $229.45 | 1.5M |
| 2026-04-09 | $228.15 | $229.85 | $225.50 | $226.75 | 1.4M |
| 2026-04-08 | $230.00 | $233.90 | $225.05 | $231.50 | 2.9M |
| 2026-04-07 | $213.10 | $215.55 | $208.45 | $210.00 | 1.1M |
| 2026-04-02 | $209.75 | $213.50 | $207.55 | $213.35 | 1.4M |
| 2026-04-01 | $215.95 | $215.95 | $211.20 | $215.35 | 1.8M |
| 2026-03-31 | $205.50 | $208.15 | $203.85 | $205.70 | 1.4M |
| 2026-03-30 | $204.20 | $206.50 | $202.40 | $205.40 | 1.1M |
| 2026-03-27 | $209.40 | $209.40 | $203.30 | $204.90 | 1.3M |
| 2026-03-26 | $210.35 | $211.00 | $207.65 | $209.75 | 1.4M |
| 2026-03-25 | $215.00 | $215.85 | $210.20 | $211.80 | 1.3M |
| 2026-03-24 | $212.20 | $213.30 | $206.05 | $209.20 | 1.2M |
| 2026-03-23 | $199.26 | $220.90 | $198.00 | $211.30 | 2.5M |
| 2026-03-20 | $211.85 | $213.45 | $203.05 | $203.75 | 3.8M |
| 2026-03-19 | $213.75 | $214.05 | $207.65 | $210.30 | 2.4M |
| 2026-03-18 | $221.50 | $223.45 | $217.25 | $218.10 | 1.6M |
| 2026-03-17 | $219.05 | $222.85 | $218.00 | $219.15 | 1.2M |
| 2026-03-16 | $219.80 | $222.65 | $216.70 | $220.30 | 0.9M |
| 2026-03-13 | $220.90 | $223.60 | $218.75 | $220.35 | 1.0M |
| 2026-03-12 | $226.85 | $227.00 | $219.65 | $224.70 | 1.4M |
| 2026-03-11 | $229.90 | $230.50 | $225.80 | $228.20 | 1.0M |
| 2026-03-10 | $230.15 | $233.50 | $228.00 | $232.15 | 1.4M |
| 2026-03-09 | $216.95 | $221.80 | $214.65 | $221.10 | 1.5M |
| 2026-03-06 | $228.00 | $229.25 | $221.15 | $224.80 | 1.9M |
| 2026-03-05 | $232.95 | $234.00 | $222.90 | $224.80 | 1.8M |
| 2026-03-04 | $227.05 | $234.10 | $225.05 | $232.90 | 1.5M |
| 2026-03-03 | $229.40 | $232.25 | $224.10 | $226.45 | 2.4M |
| 2026-03-02 | $238.50 | $240.65 | $236.05 | $238.20 | 1.4M |
| 2026-02-27 | $248.70 | $249.75 | $244.40 | $247.40 | 1.1M |
| 2026-02-26 | $243.85 | $250.00 | $243.70 | $248.65 | 1.1M |
| 2026-02-25 | $241.40 | $246.75 | $240.75 | $244.10 | 1.0M |
| 2026-02-24 | $241.00 | $241.80 | $236.05 | $239.50 | 1.2M |
| 2026-02-23 | $242.80 | $244.45 | $239.70 | $240.65 | 1.0M |
| 2026-02-20 | $241.15 | $245.65 | $239.50 | $245.15 | 1.2M |
| 2026-02-19 | $243.00 | $244.80 | $239.05 | $240.55 | 1.1M |
| 2026-02-18 | $238.50 | $247.40 | $238.20 | $244.80 | 1.5M |
| 2026-02-17 | $232.60 | $236.85 | $231.65 | $235.75 | 1.6M |
| 2026-02-16 | $253.00 | $253.05 | $233.60 | $234.95 | 2.2M |
| 2026-02-13 | $252.00 | $252.10 | $245.95 | $251.05 | 1.9M |
| 2026-02-12 | $271.60 | $275.75 | $257.00 | $257.00 | 2.5M |
| 2026-02-11 | $256.00 | $261.05 | $254.10 | $256.25 | 1.5M |
| 2026-02-10 | $256.45 | $258.75 | $255.20 | $258.10 | 1.0M |
| 2026-02-09 | $252.80 | $256.50 | $250.80 | $255.95 | 0.8M |
| 2026-02-06 | $245.70 | $251.40 | $243.95 | $250.50 | 1.0M |
| 2026-02-05 | $243.00 | $247.45 | $239.25 | $244.50 | 1.6M |
| 2026-02-04 | $261.65 | $262.35 | $241.95 | $242.00 | 2.8M |
| 2026-02-03 | $263.60 | $266.25 | $260.55 | $260.70 | 1.3M |
| 2026-02-02 | $252.50 | $260.55 | $252.05 | $260.35 | 0.7M |
| 2026-01-30 | $254.95 | $257.70 | $253.75 | $256.30 | 1.0M |
| 2026-01-29 | $258.00 | $262.45 | $254.55 | $255.95 | 1.6M |
| 2026-01-28 | $252.85 | $255.50 | $250.05 | $250.90 | 1.0M |
| 2026-01-27 | $253.80 | $255.65 | $252.80 | $253.40 | 1.0M |
| 2026-01-26 | $253.30 | $254.90 | $252.50 | $254.55 | 0.8M |