SIE.DE: Siemens AG Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 109.7167

CLOSE 109.6298

Low

LOW 94.97

High

HIGH 125.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	115.9	116.2	114.22	115.24
01/03/2018	115.84	117.14	115.76	116.48
01/04/2018	117.44	120.16	117.2	119.66
01/05/2018	119.86	121.4	119.4	120.12
01/08/2018	120.88	121.22	119.98	121
01/09/2018	121.14	122.28	121.04	121.6
01/10/2018	121.58	121.7	120.1	120.4
01/11/2018	120.9	121.76	120.3	120.62
01/12/2018	121.24	122.44	120.96	122.44
01/15/2018	122.6	122.82	121.98	122.1
01/16/2018	122.5	124.18	122.26	123
01/17/2018	122.1	123.04	121.66	122.2
01/18/2018	122.74	123.62	122.06	123
01/19/2018	123	124.56	122.96	123.7
01/22/2018	123.9	124.46	123.68	124.36
01/23/2018	125.14	125.7	124.6	125.14
01/24/2018	125.5	125.56	122.96	123.02
01/25/2018	122.72	123.3	120.88	122.06
01/26/2018	122	122.3	120.34	121.06
01/29/2018	121.64	122	120.9	121.06
01/30/2018	120.9	121.8	120.52	121.18
01/31/2018	122.9	122.98	121.1	122.16
02/01/2018	119.66	119.8	116.5	116.7
02/02/2018	116.52	116.7	114.68	114.88
02/05/2018	114.22	114.4	113.14	113.4
02/06/2018	110	113.08	108.5	111.48
02/07/2018	112.42	112.9	111.34	112.3
02/08/2018	111.32	111.88	108.66	109.5
02/09/2018	109	109.88	106.4	107.02
02/12/2018	108.5	109.54	107.86	108.58
02/13/2018	108.28	108.94	107.96	107.96
02/14/2018	109.18	109.9	106.74	109.28
02/15/2018	110.52	111.26	109.48	110.1
02/16/2018	111	111.36	110.2	111.18
02/19/2018	112.22	112.36	110.62	110.86
02/20/2018	111.1	112.68	110.5	112.24
02/21/2018	112.26	112.32	110.74	111.12
02/22/2018	110.2	111.06	109.2	110.54
02/23/2018	110.94	111.16	110.2	110.72
02/26/2018	111.36	111.62	110.32	110.8
02/27/2018	110.8	110.96	109.14	109.5
02/28/2018	109.22	109.48	108.28	108.44
03/01/2018	108	108.38	106.14	106.56
03/02/2018	105.36	105.42	102.42	102.98
03/05/2018	102.16	104.36	102.1	104
03/06/2018	104.98	105.46	103.7	103.96
03/07/2018	103.34	104.86	102.82	104.44
03/08/2018	104.42	105.9	103.84	105.54
03/09/2018	106	106.34	105.12	105.7
03/12/2018	106.7	107.02	106.06	106.8
03/13/2018	106.8	107.22	104.72	105.1
03/14/2018	104.8	105.86	104.6	105.32
03/15/2018	105.5	106.5	105.32	106.2
03/16/2018	106.98	107.58	106.24	107.16
03/19/2018	106.54	106.76	104.9	105.36
03/20/2018	104.9	105.9	104.6	105.82
03/21/2018	106.2	107.26	105.88	106.12
03/22/2018	105.1	105.9	102.3	103.26
03/23/2018	102.42	102.66	100.82	101.44
03/26/2018	101.72	102.18	99.78	100.38
03/27/2018	102.2	103.2	101.66	101.8
03/28/2018	100.9	102.3	100.04	102.3
03/29/2018	102.3	104.16	102.12	103.52
04/03/2018	102.66	103.18	101.56	102
04/04/2018	102.1	102.44	99.83	101.14
04/05/2018	102.76	105.1	102.54	104.7
04/06/2018	104.12	104.7	103.32	104.5
04/09/2018	105	106.02	104.44	105
04/10/2018	105.5	106.02	104.9	105.3
04/11/2018	104.6	104.72	103.28	103.88
04/12/2018	103.62	104.9	103.3	104.72
04/13/2018	105	106	104.7	104.86
04/16/2018	104.94	105.16	104.04	104.2
04/17/2018	104.46	106.06	104.24	105.66
04/18/2018	105.4	106.32	105.24	106.06
04/19/2018	106.72	108.04	106.6	107.62
04/20/2018	107.8	108.44	107.56	108.3
04/23/2018	108.2	108.86	107.62	108.48
04/24/2018	108.34	108.68	105.84	106.28
04/25/2018	105.12	105.36	103.32	104.82
04/26/2018	104.8	105.02	104.06	104.74
04/27/2018	105.2	105.66	104.4	105.48
04/30/2018	104.6	105.66	104.52	105.64
05/02/2018	106	108.44	106	108.16
05/03/2018	107.9	108.4	107.56	107.58
05/04/2018	108	109.2	107.18	109.14
05/07/2018	109	109.98	108.68	109.7
05/08/2018	109.38	110.36	109.34	110.3
05/09/2018	114.18	115.76	114.04	114.6
05/10/2018	115.34	116.54	115.1	115.9
05/11/2018	116.2	116.32	114.88	115.5
05/14/2018	115.7	115.92	115	115.48
05/15/2018	115.44	116.5	115.34	116.18
05/16/2018	116.46	117.42	116.38	116.98
05/17/2018	116.8	117.66	116.38	117.56
05/18/2018	117.56	118.24	117.18	117.54
05/22/2018	117.98	118.54	117.48	117.8
05/23/2018	117.48	117.76	115.66	116.34
05/24/2018	116.06	116.94	114.42	114.86
05/25/2018	115.42	115.98	114.52	115.54
05/28/2018	116.28	116.68	113.7	114.08
05/29/2018	113.02	113.9	112.08	112.9
05/30/2018	113	113.24	111.76	113.24
05/31/2018	113.38	113.76	110.94	111.5
06/01/2018	112.3	113.18	111.92	113
06/04/2018	113.7	113.96	112.74	113.14
06/05/2018	113.14	114.7	112.7	113.2
06/06/2018	113.08	113.84	112.28	113.08
06/07/2018	113.52	113.86	112.8	113.5
06/08/2018	112.5	114.3	111.76	113.8
06/11/2018	114.68	115.98	114.28	115.68
06/12/2018	116.2	116.54	115.44	115.88
06/13/2018	115.92	119.36	115.28	118.66
06/14/2018	118	121.08	117.84	120.7
06/15/2018	120.9	121.26	118.88	119.62
06/18/2018	118.98	119.34	117.82	118.4
06/19/2018	117.04	117.2	115.7	116.32
06/20/2018	116.78	117.14	116.16	116.54
06/21/2018	116.78	117.04	114.34	114.78
06/22/2018	114.66	116.42	114.58	116.3
06/25/2018	115.26	115.64	113.12	113.12
06/26/2018	113.6	113.9	111.62	112.12
06/27/2018	112.32	115.16	110.94	114.2
06/28/2018	113.74	114.7	111.66	112.32
06/29/2018	112.98	113.9	112.72	113.22
07/02/2018	111.6	113.88	111.28	112.58
07/03/2018	113.04	114.56	112.8	113.94
07/04/2018	113.9	114.24	113.12	114.24
07/05/2018	113.92	115.46	113.82	114.7
07/06/2018	115.2	115.28	114	115.08
07/09/2018	115.9	116.12	114.34	115.82
07/10/2018	115.9	117.92	115.6	117.4
07/11/2018	116.16	116.52	115.34	115.62
07/12/2018	116	116.44	115.4	116.44
07/13/2018	116.46	117.38	116.36	116.64
07/16/2018	116.34	117.74	116.28	116.66
07/17/2018	116.34	117.62	115.7	117.16
07/18/2018	117.44	118.36	117.14	118.36
07/19/2018	118.5	119.44	117.7	117.98
07/20/2018	118	118.26	115.54	116.8
07/23/2018	116.28	117.04	116.1	116.9
07/24/2018	117.3	119.02	116.86	118.26
07/25/2018	118.16	118.76	117.4	117.62
07/26/2018	118.6	120.56	118.48	120.38
07/27/2018	120.98	121.46	120.44	120.78
07/30/2018	120.52	120.78	119.88	120.3
07/31/2018	120.48	121.44	119.84	120.76
08/01/2018	121.06	121.7	119.66	119.82
08/02/2018	116.24	116.38	113.3	114.2
08/03/2018	114.2	114.5	111.68	112.14
08/06/2018	111.82	112.68	110.78	111.7
08/07/2018	111.72	112.84	111.64	112.36
08/08/2018	112.1	112.94	111.82	112
08/09/2018	111.72	112.7	111.4	112.36
08/10/2018	111.66	111.88	110.32	110.54
08/13/2018	110.66	111.26	110.28	110.34
08/14/2018	110.66	111.22	109.84	110.7
08/15/2018	111.1	111.74	109.16	109.76
08/16/2018	110.08	110.64	109.68	110.08
08/17/2018	110.28	110.48	109.3	110
08/20/2018	110.1	111.44	110	110.8
08/21/2018	110.3	111.32	110.12	110.66
08/22/2018	110.28	111.78	110.28	111
08/23/2018	110.68	112.56	110.68	111.84
08/24/2018	112.14	112.54	111.56	112.26
08/27/2018	112.64	113.54	112.02	113.18
08/28/2018	113.68	114.12	113.32	113.32
08/29/2018	113.62	113.94	113.18	113.74
08/30/2018	113.56	113.58	112.18	113.22
08/31/2018	112.82	113.02	111.62	111.98
09/03/2018	111.76	112.12	110.8	111.4
09/04/2018	111.7	111.84	109.62	110.02
09/05/2018	109.84	110.1	108.56	108.62
09/06/2018	108.42	109.42	108.18	108.54
09/07/2018	108.16	109.04	108.02	108.2
09/10/2018	108.22	108.82	108.12	108.42
09/11/2018	108.54	109.02	107.6	108.68
09/12/2018	108.7	110	108.7	109.5
09/13/2018	109.36	110.08	109.28	109.3
09/14/2018	109.58	110	108.66	109.32
09/17/2018	109	109.56	108.74	109
09/18/2018	108.76	109.88	108.48	109.08
09/19/2018	109.28	109.72	108.82	109.22
09/20/2018	108.92	110.44	108.92	110.08
09/21/2018	110.48	110.78	109.64	110.24
09/24/2018	110.3	111.5	110.24	111.04
09/25/2018	111.1	112.12	110.92	111.58
09/26/2018	112	112.06	111.1	111.5
09/27/2018	111	111.8	110.3	111.5
09/28/2018	111.12	111.48	109.92	110.34
10/01/2018	110.04	111.02	109.94	110.34
10/02/2018	107.7	108.16	106.52	107.42
10/04/2018	106.8	107.58	105.88	106.98
10/05/2018	106.76	107.04	105.16	105.4
10/08/2018	105	105.24	104.56	104.78
10/09/2018	104.72	105.16	103.24	104.52
10/10/2018	104.22	104.54	102.26	102.5
10/11/2018	101.3	101.78	100.18	100.5
10/12/2018	101.8	102.42	99.73	99.76
10/15/2018	99.72	100.52	99.05	100.5
10/16/2018	100.72	102.06	100.42	101.78
10/17/2018	101.88	102.72	101.28	102.26
10/18/2018	102.54	103.42	101.3	101.36
10/19/2018	101.68	101.72	99.88	100.1
10/22/2018	101.6	101.82	100.1	100.24
10/23/2018	99.4	100.08	98.51	99.44
10/24/2018	99.62	101.78	99.34	99.98
10/25/2018	99.18	101.64	98.61	101.26
10/26/2018	100.56	100.94	98.63	100.08
10/29/2018	100.8	102.84	100.1	101.58
10/30/2018	102.48	102.48	99.81	100.14
10/31/2018	101.34	102.42	101.2	101.72
11/01/2018	101.46	102.96	101.08	101.66
11/02/2018	102.76	104.02	102.36	102.68
11/05/2018	102.62	103.44	102.22	102.7
11/06/2018	103	103	101.76	101.8
11/07/2018	102.02	103.48	102.02	102.74
11/08/2018	102	104.84	102	103.52
11/09/2018	103.02	103.3	101.86	102.34
11/12/2018	102.78	103.1	100.12	100.16
11/13/2018	100.36	102.02	100.06	101.7
11/14/2018	100.92	101.86	100.04	100.54
11/15/2018	101.14	102.16	100.5	101.36
11/16/2018	101.78	102.4	100.5	101.34
11/19/2018	100.84	101.6	99.76	100.02
11/20/2018	99.17	100.08	98.36	98.92
11/21/2018	99.62	100.98	99.42	100.76
11/22/2018	100.54	101.06	99.97	100.1
11/23/2018	100.16	100.62	99.65	100.54
11/26/2018	101	103.06	100.9	102.46
11/27/2018	102.74	102.94	101.62	102.6
11/28/2018	102.86	103.08	102.14	102.42
11/29/2018	102.72	103.72	102.14	102.3
11/30/2018	102.64	102.78	102	102.4
12/03/2018	103.88	104.7	103.8	104.04
12/04/2018	103.56	103.82	102.74	103
12/05/2018	101.86	101.96	100.62	101
12/06/2018	99.73	100.08	97.07	97.67
12/07/2018	98.25	99.2	97.69	97.69
12/10/2018	97.25	97.85	96.51	96.96
12/11/2018	97.62	98.88	97.61	97.9
12/12/2018	98.04	99.86	98.04	99.51
12/13/2018	99.79	101.02	99.55	100.44
12/14/2018	99.35	100.6	99.12	100.2
12/17/2018	100.5	101.18	98.84	99.58
12/18/2018	99.36	101.18	99.13	100.32
12/19/2018	100.38	100.64	99.39	99.51
12/20/2018	98.32	98.64	97.11	98.39
12/21/2018	98.22	98.34	97.11	98.17
12/27/2018	98	98.06	94.97	95.82
12/28/2018	96.33	98.11	96.33	97.38

Menu

Create your free account now!

SIE.DE: Siemens AG Historical Data

2018 Historical Chart

Average

Low

High