Vienna - Delayed Quote EUR

Siemens Aktiengesellschaft (SIE.VI)

219.45
-2.45
(-1.10%)
At close: 5:32:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025221.40221.40218.50219.45219.451
May 15, 2025218.50221.90217.40221.90221.90192
May 14, 2025224.60224.60221.90223.35223.35-
May 13, 2025220.55223.95220.55223.95223.9551
May 12, 2025219.40225.25219.40221.70221.70189
May 9, 2025214.30215.15214.15214.40214.40141
May 8, 2025209.65214.65209.65213.25213.25-
May 7, 2025208.90212.30208.90209.60209.60311
May 6, 2025210.20210.20206.40208.80208.8047
May 5, 2025209.70211.40209.30211.40211.4030
May 2, 2025206.05209.35205.20209.35209.3519
Apr 30, 2025203.75204.10199.58202.15202.1552
Apr 29, 2025204.90204.90202.00202.45202.45-
Apr 28, 2025206.90207.40204.95204.95204.95-
Apr 25, 2025203.80205.90203.60205.90205.9095
Apr 24, 2025195.78200.25193.36200.25200.25245
Apr 23, 2025192.66197.44192.66197.44197.44206
Apr 22, 2025186.48188.86186.48188.86188.8640
Apr 17, 2025189.70189.70186.76186.76186.76176
Apr 16, 2025182.94186.56181.14186.56186.56378
Apr 15, 2025185.76188.78184.74184.96184.96161
Apr 14, 2025185.20186.54185.20185.38185.3845
Apr 11, 2025189.00189.00178.16179.76179.76522
Apr 10, 2025194.38194.68187.28187.28187.28522
Apr 9, 2025186.50186.50175.00177.28177.28474
Apr 8, 2025182.44186.50181.80182.70182.70252
Apr 7, 2025188.70190.00170.58185.88185.882,419
Apr 4, 2025194.26194.26182.88185.54185.541,143
Apr 3, 2025207.30207.30194.74197.18197.1869
Apr 2, 2025214.05214.30211.70214.30214.30-
Apr 1, 2025215.00215.70212.95215.00215.00-
Mar 31, 2025214.05214.05209.70212.15212.1580
Mar 28, 2025217.45218.15215.70216.50216.50470
Mar 27, 2025222.50225.35221.60221.60221.60-
Mar 26, 2025230.90230.90224.50224.50224.50-
Mar 25, 2025222.05229.80222.05228.85228.8541
Mar 24, 2025229.80229.80224.90224.90224.9053
Mar 21, 2025232.40232.40227.30229.70229.7053
Mar 20, 2025237.65237.65234.80234.85234.85-
Mar 19, 2025232.45238.65232.45237.05237.05146
Mar 18, 2025235.95241.10235.95237.70237.7038
Mar 17, 2025230.75233.80230.75233.80233.804
Mar 14, 2025225.30232.40225.30231.10231.10164
Mar 13, 2025227.60227.60225.65226.25226.25-
Mar 12, 2025227.70230.65216.00216.00216.00226
Mar 11, 2025231.90231.95223.85224.15224.15106
Mar 10, 2025234.15234.15223.95228.30228.30325
Mar 7, 2025239.65239.65233.25234.35234.35108
Mar 6, 2025233.30243.25233.30243.25243.252
Mar 5, 2025217.35231.60217.35231.60231.60337
Mar 4, 2025223.95223.95215.45215.45215.4525
Mar 3, 2025221.90227.05217.85225.45225.45323
Feb 28, 2025218.40220.35218.40220.35220.35-
Feb 27, 2025223.70223.70220.50220.50220.5040
Feb 26, 2025215.00223.30215.00223.30223.30448
Feb 25, 2025215.65217.85215.65215.75215.75-
Feb 24, 2025222.60222.60217.00217.00217.00405
Feb 21, 2025222.35222.60221.60221.80221.80-
Feb 20, 2025220.85223.75220.85221.45221.4520
Feb 19, 2025226.15226.60221.10221.10221.1022
Feb 18, 2025226.95226.95221.50221.50221.50-
Feb 17, 2025224.40226.30224.40226.30226.3059
Feb 14, 2025 5.2 Dividend
Feb 14, 2025223.55224.60223.55223.90223.9021
Feb 13, 2025224.15227.55224.00227.55222.3523
Feb 12, 2025215.05215.05210.80211.15206.3241
Feb 11, 2025213.25214.15211.75214.15209.26100
Feb 10, 2025208.05211.65206.75211.65206.8115
Feb 7, 2025207.75209.05207.15207.40202.6641
Feb 6, 2025201.15206.90201.15206.90202.17-
Feb 5, 2025200.15200.65199.86200.65196.06-
Feb 4, 2025202.00202.25201.10202.25197.63-
Feb 3, 2025200.10201.90200.10201.90197.2940
Jan 31, 2025205.35207.50205.35206.80202.0713
Jan 30, 2025207.50207.50204.40204.40199.73-
Jan 29, 2025203.10203.95203.10203.25198.61-
Jan 28, 2025200.85201.60197.96200.50195.9211
Jan 27, 2025199.66201.70198.50201.45196.8585
Jan 24, 2025209.55209.85209.10209.15204.3721
Jan 23, 2025207.85208.65207.85208.65203.8880
Jan 22, 2025206.30207.40206.30207.30202.56-
Jan 21, 2025202.00203.80202.00203.80199.14-
Jan 20, 2025201.50202.65201.45202.65198.02-
Jan 17, 2025199.16200.40199.16200.40195.8240
Jan 16, 2025194.64199.04194.26194.82190.3726
Jan 15, 2025193.56197.06193.56196.96192.46169
Jan 14, 2025195.30195.30194.02194.66190.2180
Jan 13, 2025193.50193.50191.38192.14187.75-
Jan 10, 2025195.78196.48195.78195.80191.33-
Jan 9, 2025194.28196.62194.28196.48191.9915
Jan 8, 2025193.68195.32193.68195.00190.5453
Jan 7, 2025194.58194.58192.72194.38189.9459
Jan 6, 2025187.84193.48187.84193.48189.06-
Jan 3, 2025190.14190.14187.40187.40183.12-
Jan 2, 2025189.08189.08187.66187.66183.3730
Dec 30, 2024188.72189.54188.66188.66184.35-
Dec 27, 2024188.40189.36188.40189.30184.9746
Dec 23, 2024189.26189.62188.96189.08184.76-
Dec 20, 2024188.06188.06187.02187.58183.2910
Dec 19, 2024190.26191.40190.26190.26185.9141
Dec 18, 2024192.46194.86192.46194.86190.41-
Dec 17, 2024190.04193.40190.04193.20188.78-
Dec 16, 2024191.24191.24189.86189.86185.52100
Dec 13, 2024194.46194.46191.02191.02186.65-
Dec 12, 2024195.82195.82193.92193.92189.49216
Dec 11, 2024193.20196.30193.20195.64191.1740
Dec 10, 2024193.38194.36193.26193.26188.84-
Dec 9, 2024194.60194.60193.70194.04189.614
Dec 6, 2024192.56194.18192.56194.18189.74-
Dec 5, 2024192.76193.52192.34193.52189.1045
Dec 4, 2024192.14193.96191.70191.70187.32110
Dec 3, 2024189.90190.46189.08190.46186.1130
Dec 2, 2024182.16187.46182.16187.46183.18220
Nov 29, 2024182.08183.34180.72183.34179.1555
Nov 28, 2024180.00180.94180.00180.56176.43155
Nov 27, 2024180.70180.70179.04179.32175.22-
Nov 26, 2024178.96180.58178.90180.30176.1886
Nov 25, 2024177.48181.16177.48181.16177.0242
Nov 22, 2024177.00177.00175.30176.06172.048
Nov 21, 2024176.80176.80175.88176.32172.29-
Nov 20, 2024178.56178.92176.80176.80172.76-
Nov 19, 2024180.98180.98176.54177.78173.7210
Nov 18, 2024185.34185.48184.42184.42180.21-
Nov 15, 2024187.08188.26187.02187.34183.0691
Nov 14, 2024189.22190.54189.22190.54186.19-
Nov 13, 2024179.26179.98177.74179.16175.07-
Nov 12, 2024186.68186.68177.68177.68173.6263
Nov 11, 2024185.88187.02185.84185.84181.59-
Nov 8, 2024188.30188.30183.08183.08178.90-
Nov 7, 2024183.86188.16179.64188.16183.86336
Nov 6, 2024190.08190.08184.30184.30180.09-
Nov 5, 2024181.52184.00181.52184.00179.8042
Nov 4, 2024181.76182.04179.06181.84177.68281
Nov 1, 2024179.44181.32179.44181.32177.18-
Oct 31, 2024176.46178.98176.46178.16174.09-
Oct 30, 2024179.66180.44179.22179.22175.12-
Oct 29, 2024181.80182.94181.18181.18177.04-
Oct 28, 2024180.64181.70179.34181.70177.551
Oct 25, 2024179.78180.62179.68179.96175.85-
Oct 24, 2024180.22181.68179.60179.60175.50-
Oct 23, 2024183.42183.48181.56181.56177.41100
Oct 22, 2024184.44184.44182.98183.64179.44-
Oct 21, 2024186.14186.14184.40184.68180.4618
Oct 18, 2024184.02185.46184.02185.46181.22-
Oct 17, 2024181.38184.34181.38184.10179.89-
Oct 16, 2024181.54182.04181.36181.36177.22-
Oct 15, 2024187.12187.12183.58183.58179.38-
Oct 14, 2024185.52185.52184.42185.04180.81-
Oct 11, 2024183.92185.40183.92185.36181.1267
Oct 10, 2024183.66184.04182.88182.88178.70-
Oct 9, 2024180.62184.50180.62184.50180.2875
Oct 8, 2024180.86181.68180.08180.66176.53-
Oct 7, 2024183.44183.52182.24183.52179.33-
Oct 4, 2024178.88183.08178.88183.06178.88-
Oct 3, 2024180.10180.10178.84178.84174.753
Oct 2, 2024180.16180.82178.58180.82176.69-
Oct 1, 2024181.84182.78179.38179.38175.2855
Sep 30, 2024182.22182.22181.08181.08176.94-
Sep 27, 2024179.72184.18179.72183.12178.94201
Sep 26, 2024175.48181.20175.48181.20177.0680
Sep 25, 2024170.40173.00170.40172.68168.7317
Sep 24, 2024170.50172.24168.56170.36166.4758
Sep 23, 2024167.10167.62166.78167.30163.48-
Sep 20, 2024169.18169.18166.34166.34162.54-
Sep 19, 2024168.42170.02168.40169.26165.3924
Sep 18, 2024166.08166.28165.56165.56161.78-
Sep 17, 2024163.76167.14163.76166.44162.64-
Sep 16, 2024163.70164.06163.16163.16159.4315
Sep 13, 2024164.04164.66163.48163.82160.08118
Sep 12, 2024164.28165.20162.34163.88160.13130
Sep 11, 2024163.68163.68163.20163.20159.47-
Sep 10, 2024162.18163.82161.50162.34158.631,221
Sep 9, 2024161.72163.34161.72162.56158.85-
Sep 6, 2024164.18165.72160.86160.86157.1858
Sep 5, 2024166.38166.38165.14165.38161.603
Sep 4, 2024165.92167.12165.92166.70162.89-
Sep 3, 2024171.00171.08168.32168.32164.47-
Sep 2, 2024169.84169.84168.76169.32165.4510
Aug 30, 2024169.86170.80169.86170.36166.47-
Aug 29, 2024168.42169.98168.42169.98166.1020
Aug 28, 2024167.80169.26167.80169.26165.39-
Aug 27, 2024167.96167.96167.28167.48163.65-
Aug 26, 2024166.50167.80166.50167.80163.97-
Aug 23, 2024165.64167.22165.64167.22163.40-
Aug 22, 2024165.40165.88164.90164.90161.1316
Aug 21, 2024164.12165.18164.12165.18161.41-
Aug 20, 2024164.74164.74163.60163.60159.86-
Aug 19, 2024163.22163.74163.14163.74160.00-
Aug 16, 2024164.54164.54162.22163.68159.9428
Aug 15, 2024159.90162.88159.16162.88159.1650
Aug 14, 2024161.78161.78159.44159.44155.80-
Aug 13, 2024157.64159.24157.64159.24155.60-
Aug 12, 2024155.86158.26155.86157.06153.4717
Aug 9, 2024157.12159.58156.62156.70153.127
Aug 8, 2024155.00158.14154.82158.14154.5372
Aug 7, 2024155.48157.90155.28155.28151.7378
Aug 6, 2024156.72156.72153.76153.76150.25100
Aug 5, 2024160.00160.00152.70154.86151.32426
Aug 2, 2024160.72161.20157.18157.18153.596
Aug 1, 2024167.46167.82164.10164.10160.35-
Jul 31, 2024168.24170.16168.24169.46165.59-
Jul 30, 2024168.12168.88168.12168.72164.86-
Jul 29, 2024171.04171.04167.62167.62163.79-
Jul 26, 2024168.84169.72168.84169.72165.84-
Jul 25, 2024167.74168.76166.72168.76164.90-
Jul 24, 2024172.40172.88171.36171.36167.44-
Jul 23, 2024173.50175.02173.50173.98170.00-
Jul 22, 2024172.10174.28172.10173.24169.28-
Jul 19, 2024171.66172.02170.52170.52166.62-
Jul 18, 2024175.84175.84170.24170.24166.3530
Jul 17, 2024179.88180.92178.34178.34174.26-
Jul 16, 2024179.68181.66179.68181.66177.5195
Jul 15, 2024183.68183.68180.94180.94176.81-
Jul 12, 2024179.38184.60178.72184.60180.3858
Jul 11, 2024177.58177.70177.02177.70173.64-
Jul 10, 2024174.28176.52170.66176.52172.4926
Jul 9, 2024174.96176.40173.14173.14169.1880
Jul 8, 2024177.32178.52177.32177.86173.80-
Jul 5, 2024178.60180.12177.04177.04172.99-
Jul 4, 2024176.92177.82176.92177.82173.7621
Jul 3, 2024176.18177.08176.18177.08173.03-
Jul 2, 2024176.12176.12175.16175.22171.221
Jul 1, 2024177.80177.80177.78177.78173.72-
Jun 28, 2024174.80174.80174.02174.02170.04-
Jun 27, 2024169.64173.18169.64173.18169.2250
Jun 26, 2024170.24171.00169.52169.52165.6525
Jun 25, 2024169.86169.86169.38169.38165.51-
Jun 24, 2024169.06171.62169.06171.62167.70-
Jun 21, 2024169.70169.70168.52168.52164.67-
Jun 20, 2024169.62170.70169.62170.70166.80-
Jun 19, 2024168.72168.72168.44168.44164.59-
Jun 18, 2024170.08170.08168.32168.32164.47-
Jun 17, 2024168.22168.32168.22168.32164.47-
Jun 14, 2024170.32170.32165.98165.98162.1950
Jun 13, 2024177.58177.58170.44170.44166.55-
Jun 12, 2024173.02178.54173.02178.54174.46-
Jun 11, 2024175.24175.24172.58172.58168.64-
Jun 10, 2024172.40174.16172.40174.16170.18-
Jun 7, 2024174.64174.64174.18174.18170.20-
Jun 6, 2024180.36180.36175.72175.72171.70-
Jun 5, 2024176.06178.66176.06178.66174.58-
Jun 4, 2024178.60178.60174.78174.78170.79-
Jun 3, 2024179.24179.24177.94177.94173.873
May 31, 2024176.12176.28176.12176.28172.25-
May 30, 2024175.44176.34175.44176.34172.31-
May 29, 2024176.48176.48175.20175.20171.2021
May 28, 2024179.80179.80177.54177.54173.48-
May 27, 2024178.04178.76178.04178.76174.67-
May 24, 2024176.10177.14176.10177.14173.09-
May 23, 2024174.18177.54174.18177.28173.23199
May 22, 2024174.30174.30174.10174.10170.12-
May 21, 2024172.82173.30172.82173.30169.34-
May 20, 2024172.88173.40172.88173.40169.44-
May 17, 2024172.10173.74172.10173.46169.5062
May 16, 2024185.86185.86175.14175.14171.14112

Related Tickers

DAS.MU Danieli & C. Officine Meccaniche SpA
33.40
0.00%
 
1ENR.MI Siemens Energy AG
75.76
+0.05%
 
ALMCP.PA MCPHY ENERGY
0.0775
-13.60%
 
SU.PA Schneider Electric S.E.
219.15
-0.68%