SIE.DE
Siemens AG
13:12:12
276.75 €
0.0000 (%0.00)
Previous Close: 276.8
Day Low₺274.45
Day High₺278.35
SIE.DE: Siemens AG Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.1234
CLOSE 73.1718
Low
LOW 59.09
High
HIGH 92.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 62.83 | 63.54 | 62.68 | 63.53 |
| 01/05/2010 | 63.46 | 63.93 | 63.05 | 63.57 |
| 01/06/2010 | 63.51 | 63.9 | 63.3 | 63.8 |
| 01/07/2010 | 63.75 | 64.82 | 63.24 | 64.55 |
| 01/08/2010 | 64.87 | 65.23 | 64.22 | 64.96 |
| 01/11/2010 | 65.4 | 65.84 | 64.72 | 65.13 |
| 01/12/2010 | 65.59 | 66.37 | 64.25 | 64.33 |
| 01/13/2010 | 63.88 | 65.19 | 63.4 | 64.91 |
| 01/14/2010 | 65.64 | 66.15 | 64.74 | 65.2 |
| 01/15/2010 | 65.31 | 66.14 | 64.28 | 64.46 |
| 01/18/2010 | 64.72 | 65.07 | 64.26 | 64.8 |
| 01/19/2010 | 64.33 | 65.68 | 63.64 | 65.53 |
| 01/20/2010 | 64.93 | 65.15 | 63.57 | 63.89 |
| 01/21/2010 | 64.33 | 64.98 | 62.81 | 62.83 |
| 01/22/2010 | 62.72 | 63.36 | 62.18 | 62.86 |
| 01/25/2010 | 62.34 | 63.93 | 62.34 | 62.68 |
| 01/26/2010 | 63.85 | 66.5 | 63.76 | 65.9 |
| 01/27/2010 | 65.01 | 65.85 | 64.17 | 64.99 |
| 01/28/2010 | 65.76 | 65.97 | 62.97 | 62.97 |
| 01/29/2010 | 63.37 | 63.74 | 62.53 | 63.1 |
| 02/01/2010 | 62.32 | 63.38 | 62.25 | 63.12 |
| 02/02/2010 | 63.24 | 64.19 | 62.81 | 64.14 |
| 02/03/2010 | 64.04 | 64.31 | 63.14 | 63.53 |
| 02/04/2010 | 63.36 | 63.62 | 60.69 | 61.18 |
| 02/05/2010 | 60.64 | 60.98 | 59.09 | 59.84 |
| 02/08/2010 | 60.16 | 60.94 | 59.73 | 60.7 |
| 02/09/2010 | 61 | 61.6 | 60.48 | 61.11 |
| 02/10/2010 | 61.47 | 62.16 | 60.35 | 61.13 |
| 02/11/2010 | 61.27 | 61.95 | 60.57 | 61.2 |
| 02/12/2010 | 61.8 | 61.85 | 59.89 | 60.3 |
| 02/15/2010 | 60.47 | 61.45 | 60.43 | 60.89 |
| 02/16/2010 | 61.46 | 61.56 | 60.17 | 61.37 |
| 02/17/2010 | 61.61 | 62.86 | 61.61 | 62.39 |
| 02/18/2010 | 62.47 | 63.51 | 62.34 | 63.24 |
| 02/19/2010 | 62.91 | 63.6 | 62.6 | 63.4 |
| 02/22/2010 | 63.55 | 63.84 | 62.9 | 63.07 |
| 02/23/2010 | 63.22 | 63.57 | 61.69 | 61.92 |
| 02/24/2010 | 61.99 | 62.53 | 61.48 | 62.26 |
| 02/25/2010 | 61.45 | 62.33 | 59.99 | 60.47 |
| 02/26/2010 | 61.13 | 61.43 | 60.33 | 61.12 |
| 03/01/2010 | 61.74 | 62.88 | 61.67 | 62.85 |
| 03/02/2010 | 62.8 | 64.06 | 62.8 | 63.95 |
| 03/03/2010 | 64.15 | 65.37 | 63.79 | 65.2 |
| 03/04/2010 | 64.82 | 64.82 | 64.08 | 64.48 |
| 03/05/2010 | 64.9 | 65.65 | 64.46 | 65.46 |
| 03/08/2010 | 65.63 | 65.67 | 64.92 | 65.08 |
| 03/09/2010 | 65.22 | 65.36 | 64.48 | 65.06 |
| 03/10/2010 | 65.25 | 65.85 | 64.77 | 65.77 |
| 03/11/2010 | 65.5 | 65.64 | 65 | 65.22 |
| 03/12/2010 | 65.42 | 66.95 | 65.32 | 66.35 |
| 03/15/2010 | 66.18 | 66.72 | 65.67 | 65.69 |
| 03/16/2010 | 65.9 | 67.91 | 65.9 | 67.6 |
| 03/17/2010 | 68.03 | 70.34 | 67.94 | 69.77 |
| 03/18/2010 | 69.66 | 69.96 | 69.19 | 69.62 |
| 03/19/2010 | 69.75 | 70.1 | 68.62 | 69.16 |
| 03/22/2010 | 68.89 | 69.12 | 67.75 | 69.12 |
| 03/23/2010 | 69.16 | 69.81 | 68.54 | 69.68 |
| 03/24/2010 | 69.86 | 70.35 | 68.6 | 69.81 |
| 03/25/2010 | 69.69 | 71.7 | 69.25 | 71.56 |
| 03/26/2010 | 71.97 | 72.25 | 70.59 | 71.12 |
| 03/29/2010 | 71.81 | 72.72 | 71.38 | 72.21 |
| 03/30/2010 | 72.34 | 72.61 | 70.66 | 70.92 |
| 03/31/2010 | 70.95 | 72.06 | 70.92 | 71.95 |
| 04/01/2010 | 72.21 | 73.67 | 72.19 | 73.49 |
| 04/06/2010 | 73.74 | 74.12 | 73.34 | 74 |
| 04/07/2010 | 73.65 | 73.74 | 72.53 | 72.83 |
| 04/08/2010 | 72.58 | 72.85 | 71.4 | 71.9 |
| 04/09/2010 | 72.67 | 72.92 | 72.25 | 72.62 |
| 04/12/2010 | 73.26 | 73.26 | 71.83 | 72.56 |
| 04/13/2010 | 72.23 | 72.57 | 71.07 | 71.41 |
| 04/14/2010 | 71.15 | 71.39 | 70.35 | 71.25 |
| 04/15/2010 | 71.31 | 71.66 | 70.57 | 70.94 |
| 04/16/2010 | 70.64 | 71.22 | 68.91 | 69.02 |
| 04/19/2010 | 69.2 | 70.49 | 69.13 | 69.88 |
| 04/20/2010 | 69.92 | 71.69 | 69.52 | 71.69 |
| 04/21/2010 | 71.8 | 71.99 | 70.91 | 70.91 |
| 04/22/2010 | 70.16 | 71.39 | 69.01 | 69.27 |
| 04/23/2010 | 69.86 | 71.2 | 69.17 | 70.67 |
| 04/26/2010 | 72.19 | 73.71 | 72.19 | 73.47 |
| 04/27/2010 | 73.36 | 73.54 | 70.85 | 70.86 |
| 04/28/2010 | 70.35 | 70.74 | 68.71 | 69.84 |
| 04/29/2010 | 70.83 | 71.3 | 69.97 | 70.75 |
| 04/30/2010 | 70.91 | 72.42 | 70.69 | 72.13 |
| 05/03/2010 | 71.57 | 71.69 | 70.33 | 70.92 |
| 05/04/2010 | 70.89 | 71.74 | 68.67 | 68.78 |
| 05/05/2010 | 69.25 | 69.32 | 67.99 | 68.69 |
| 05/06/2010 | 67.61 | 69.7 | 67.21 | 68.66 |
| 05/07/2010 | 66.59 | 68.78 | 65.01 | 66.22 |
| 05/10/2010 | 69.27 | 71.32 | 68.55 | 71.32 |
| 05/11/2010 | 70.64 | 72.85 | 70.2 | 72.76 |
| 05/12/2010 | 71.85 | 74.34 | 71.63 | 73.99 |
| 05/13/2010 | 74.42 | 76.03 | 74.09 | 75.59 |
| 05/14/2010 | 74.76 | 75.3 | 71.27 | 71.76 |
| 05/17/2010 | 71.18 | 73.4 | 70.72 | 71.92 |
| 05/18/2010 | 73.34 | 74.56 | 73.13 | 74.18 |
| 05/19/2010 | 72.97 | 73.22 | 70.97 | 72.14 |
| 05/20/2010 | 72.14 | 72.63 | 68.28 | 69.69 |
| 05/21/2010 | 68.91 | 69.7 | 66.86 | 68.99 |
| 05/24/2010 | 69.12 | 69.68 | 67.36 | 68.61 |
| 05/25/2010 | 66.39 | 67.15 | 65.25 | 66.63 |
| 05/26/2010 | 67.88 | 69.84 | 67.73 | 68.74 |
| 05/27/2010 | 69.75 | 71.48 | 69.33 | 71.27 |
| 05/28/2010 | 71.8 | 72.26 | 70.84 | 71.27 |
| 05/31/2010 | 71.15 | 72.09 | 71.04 | 71.82 |
| 06/01/2010 | 71.64 | 72.04 | 69.67 | 71.81 |
| 06/02/2010 | 71.27 | 71.79 | 70.1 | 71.69 |
| 06/03/2010 | 73.02 | 73.55 | 72.42 | 72.64 |
| 06/04/2010 | 73.21 | 73.55 | 70.14 | 70.5 |
| 06/07/2010 | 69.43 | 70.44 | 69.1 | 69.84 |
| 06/08/2010 | 70.77 | 71.44 | 69.5 | 70.4 |
| 06/09/2010 | 71.17 | 72.73 | 69.93 | 72.48 |
| 06/10/2010 | 71.82 | 74.51 | 71.61 | 73.89 |
| 06/11/2010 | 74.11 | 74.13 | 71.83 | 72.14 |
| 06/14/2010 | 73.31 | 75.33 | 73.23 | 75.05 |
| 06/15/2010 | 74.33 | 75.95 | 74.09 | 75.81 |
| 06/16/2010 | 76.17 | 76.27 | 74.92 | 75.9 |
| 06/17/2010 | 75.47 | 76.09 | 74.55 | 75.17 |
| 06/18/2010 | 75.41 | 75.88 | 74.6 | 74.97 |
| 06/21/2010 | 76.65 | 77.29 | 76.25 | 76.88 |
| 06/22/2010 | 75.83 | 76.87 | 75.48 | 76.18 |
| 06/23/2010 | 75.61 | 76.32 | 74.74 | 75.01 |
| 06/24/2010 | 75.04 | 75.3 | 72.7 | 72.97 |
| 06/25/2010 | 73.58 | 74.56 | 72.42 | 72.89 |
| 06/28/2010 | 73.55 | 74.5 | 72.53 | 74.23 |
| 06/29/2010 | 73.36 | 73.36 | 71.37 | 71.37 |
| 06/30/2010 | 71.9 | 72.59 | 71.38 | 71.82 |
| 07/01/2010 | 71.05 | 72.05 | 70.19 | 70.54 |
| 07/02/2010 | 70.8 | 71.74 | 69.59 | 69.59 |
| 07/05/2010 | 70.47 | 70.53 | 69.52 | 69.52 |
| 07/06/2010 | 69.97 | 70.54 | 69.67 | 69.99 |
| 07/07/2010 | 69.4 | 70.54 | 68.65 | 70.54 |
| 07/08/2010 | 71.79 | 71.85 | 70.68 | 71.5 |
| 07/09/2010 | 71.8 | 72.09 | 70.99 | 71.05 |
| 07/12/2010 | 71.32 | 72.37 | 71.08 | 71.95 |
| 07/13/2010 | 71.64 | 74.1 | 71.64 | 73.59 |
| 07/14/2010 | 74.47 | 74.47 | 73.18 | 74.01 |
| 07/15/2010 | 73.4 | 74.42 | 72.34 | 72.85 |
| 07/16/2010 | 73.34 | 74.77 | 71.97 | 72.03 |
| 07/19/2010 | 71.51 | 72.25 | 71.03 | 71.06 |
| 07/20/2010 | 71.64 | 71.67 | 69.76 | 70.5 |
| 07/21/2010 | 71.32 | 72.1 | 70.95 | 71.16 |
| 07/22/2010 | 71.08 | 73.84 | 70.91 | 73.75 |
| 07/23/2010 | 73.45 | 74.62 | 73.28 | 74.15 |
| 07/26/2010 | 74.71 | 74.72 | 73.67 | 74.49 |
| 07/27/2010 | 74.96 | 75.59 | 74.04 | 74.57 |
| 07/28/2010 | 74.35 | 75.45 | 73.27 | 73.89 |
| 07/29/2010 | 74.71 | 75.1 | 71.98 | 72.21 |
| 07/30/2010 | 72.29 | 73.67 | 71.56 | 72.57 |
| 08/02/2010 | 73.26 | 75.38 | 73.16 | 75.32 |
| 08/03/2010 | 75.44 | 75.65 | 74.71 | 75.48 |
| 08/04/2010 | 74.85 | 75.16 | 74.26 | 74.6 |
| 08/05/2010 | 74.44 | 76.31 | 74.3 | 75.68 |
| 08/06/2010 | 75.78 | 76.42 | 73.87 | 74.07 |
| 08/09/2010 | 75.05 | 76.31 | 74.81 | 76.12 |
| 08/10/2010 | 75.44 | 75.71 | 74.36 | 75.13 |
| 08/11/2010 | 74.15 | 74.46 | 72.88 | 73.18 |
| 08/12/2010 | 72.78 | 73.66 | 72.25 | 72.93 |
| 08/13/2010 | 73.65 | 74.13 | 72.5 | 72.77 |
| 08/16/2010 | 73.49 | 73.7 | 71.81 | 72.68 |
| 08/17/2010 | 72.87 | 73.97 | 72.87 | 73.78 |
| 08/18/2010 | 73.53 | 74.69 | 73.02 | 74.21 |
| 08/19/2010 | 74.69 | 74.75 | 71.78 | 71.78 |
| 08/20/2010 | 72.05 | 72.38 | 71.12 | 71.2 |
| 08/23/2010 | 71.5 | 71.57 | 70.64 | 70.88 |
| 08/24/2010 | 70.35 | 70.5 | 68.16 | 69.4 |
| 08/25/2010 | 69.32 | 69.9 | 68.02 | 68.83 |
| 08/26/2010 | 69.69 | 70.04 | 69.04 | 69.24 |
| 08/27/2010 | 69.23 | 70.36 | 68.71 | 70.1 |
| 08/30/2010 | 70.13 | 70.54 | 68.86 | 69.24 |
| 08/31/2010 | 68.26 | 69.65 | 67.94 | 69.65 |
| 09/01/2010 | 69.12 | 71.75 | 68.25 | 71.7 |
| 09/02/2010 | 71.74 | 71.78 | 70.82 | 71.46 |
| 09/03/2010 | 71.8 | 73.47 | 71.35 | 72.41 |
| 09/06/2010 | 73.02 | 73.21 | 72.2 | 72.56 |
| 09/07/2010 | 71.96 | 72.75 | 71.88 | 72.32 |
| 09/08/2010 | 72.54 | 73.61 | 71.66 | 73.11 |
| 09/09/2010 | 72.79 | 74.06 | 72.2 | 73.6 |
| 09/10/2010 | 73.45 | 73.66 | 72.95 | 73.54 |
| 09/13/2010 | 74.11 | 74.45 | 73.11 | 73.67 |
| 09/14/2010 | 73.74 | 74.18 | 72.83 | 73.89 |
| 09/15/2010 | 73.72 | 73.88 | 73.14 | 73.54 |
| 09/16/2010 | 75.02 | 76.51 | 74.91 | 75.7 |
| 09/17/2010 | 76.17 | 76.99 | 74.86 | 74.86 |
| 09/20/2010 | 74.91 | 76.73 | 74.91 | 76.55 |
| 09/21/2010 | 76.46 | 77.52 | 76.08 | 77.01 |
| 09/22/2010 | 76.65 | 77.48 | 74.67 | 74.87 |
| 09/23/2010 | 75.63 | 75.74 | 73.36 | 74.18 |
| 09/24/2010 | 73.93 | 77.18 | 73.89 | 76.93 |
| 09/27/2010 | 77.4 | 78.11 | 75.39 | 75.53 |
| 09/28/2010 | 74.67 | 76.19 | 73.99 | 75.42 |
| 09/29/2010 | 76.05 | 76.33 | 74.9 | 75.28 |
| 09/30/2010 | 74.76 | 76.61 | 74.21 | 75.13 |
| 10/01/2010 | 75.21 | 76.36 | 74.08 | 74.44 |
| 10/04/2010 | 74.23 | 74.44 | 72.99 | 73.32 |
| 10/05/2010 | 73 | 74.95 | 72.66 | 73.88 |
| 10/06/2010 | 74.7 | 75.67 | 74.37 | 75.39 |
| 10/07/2010 | 75.44 | 75.68 | 74.42 | 74.73 |
| 10/08/2010 | 74.26 | 75.18 | 74.04 | 74.71 |
| 10/11/2010 | 74.71 | 75.34 | 74.45 | 74.99 |
| 10/12/2010 | 74.06 | 75.19 | 73.88 | 74.99 |
| 10/13/2010 | 75.02 | 77.61 | 75.02 | 77.42 |
| 10/14/2010 | 77.62 | 79.02 | 77.43 | 78.11 |
| 10/15/2010 | 77.82 | 79.13 | 77.82 | 78.65 |
| 10/18/2010 | 78.11 | 79.9 | 77.77 | 79.42 |
| 10/19/2010 | 78.69 | 79.44 | 78.69 | 79.12 |
| 10/20/2010 | 78.69 | 80.36 | 78.58 | 80.23 |
| 10/21/2010 | 79.89 | 81.78 | 79.87 | 81.31 |
| 10/22/2010 | 81.29 | 81.34 | 80.58 | 81 |
| 10/25/2010 | 81.51 | 81.99 | 80.62 | 80.79 |
| 10/26/2010 | 80.22 | 80.97 | 79.08 | 79.91 |
| 10/27/2010 | 79.87 | 80.11 | 78.15 | 78.94 |
| 10/28/2010 | 79.08 | 80.86 | 79.03 | 79.96 |
| 10/29/2010 | 79.61 | 79.91 | 78.52 | 79.64 |
| 11/01/2010 | 80.4 | 80.89 | 79.57 | 79.77 |
| 11/02/2010 | 79.57 | 80.69 | 79.51 | 80.25 |
| 11/03/2010 | 80.71 | 80.78 | 79.11 | 79.4 |
| 11/04/2010 | 80.05 | 81.65 | 79.93 | 80.95 |
| 11/05/2010 | 80.74 | 81.6 | 80.43 | 81.41 |
| 11/08/2010 | 81.74 | 82.91 | 81.62 | 82.57 |
| 11/09/2010 | 82.91 | 83.36 | 82.22 | 82.46 |
| 11/10/2010 | 81.89 | 82.15 | 80.43 | 80.69 |
| 11/11/2010 | 81.56 | 83.4 | 81.51 | 82.81 |
| 11/12/2010 | 81.6 | 83.65 | 81.56 | 83.45 |
| 11/15/2010 | 81.99 | 83.16 | 81.78 | 82.87 |
| 11/16/2010 | 81.86 | 82.32 | 80.83 | 80.83 |
| 11/17/2010 | 80.54 | 81.7 | 80.23 | 81.54 |
| 11/18/2010 | 81.99 | 83.22 | 81.61 | 83.22 |
| 11/19/2010 | 83.03 | 83.28 | 82.14 | 82.95 |
| 11/22/2010 | 83.28 | 83.52 | 82.75 | 82.89 |
| 11/23/2010 | 82.48 | 82.66 | 81.16 | 81.17 |
| 11/24/2010 | 81.51 | 83.21 | 81.19 | 82.79 |
| 11/25/2010 | 83.27 | 84.16 | 82.75 | 83.9 |
| 11/26/2010 | 83.45 | 83.66 | 82.36 | 83.32 |
| 11/29/2010 | 84.42 | 84.63 | 82.01 | 82.01 |
| 11/30/2010 | 82.54 | 82.97 | 81.5 | 81.79 |
| 12/01/2010 | 82.48 | 85.56 | 82.33 | 85.47 |
| 12/02/2010 | 85.8 | 87.62 | 85.26 | 87.62 |
| 12/03/2010 | 86.99 | 88.11 | 86.66 | 87.04 |
| 12/06/2010 | 87.15 | 87.8 | 87.02 | 87.39 |
| 12/07/2010 | 87.82 | 89.43 | 87.71 | 88.87 |
| 12/08/2010 | 88.01 | 88.78 | 87.91 | 88.29 |
| 12/09/2010 | 88.43 | 88.54 | 85.92 | 87.1 |
| 12/10/2010 | 87.33 | 88.33 | 86.97 | 87.75 |
| 12/13/2010 | 88.31 | 88.5 | 87.54 | 88.22 |
| 12/14/2010 | 88.32 | 88.65 | 87.92 | 88.42 |
| 12/15/2010 | 88.78 | 90.71 | 88.78 | 90.42 |
| 12/16/2010 | 90.05 | 90.99 | 89.76 | 90.46 |
| 12/17/2010 | 90.39 | 91.2 | 89.64 | 89.64 |
| 12/20/2010 | 89.64 | 92.17 | 89.64 | 91.46 |
| 12/21/2010 | 91.92 | 92.05 | 91.27 | 91.53 |
| 12/22/2010 | 91.38 | 91.6 | 90.58 | 91.22 |
| 12/23/2010 | 91.27 | 92.18 | 91.05 | 91.97 |
| 12/27/2010 | 91.96 | 92.11 | 90.69 | 91.56 |
| 12/28/2010 | 91.45 | 91.72 | 91 | 91.56 |
| 12/29/2010 | 91.99 | 92.35 | 91.72 | 91.94 |
| 12/30/2010 | 91.57 | 91.89 | 89.89 | 89.95 |