SIE.DE: Siemens AG Historical Data

2019 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 101.3369

CLOSE 101.4125

Low

LOW 84.42

High

HIGH 119.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	97.02	98.41	95.65	98.08
01/03/2019	97.27	97.72	95.07	95.45
01/04/2019	96.44	99.45	96.16	99.19
01/07/2019	99.9	99.9	96.51	97.89
01/08/2019	97.83	99.57	97.81	98.28
01/09/2019	98.79	99.32	97.92	98.64
01/10/2019	98.02	98.8	97.58	98.76
01/11/2019	98.95	99.48	97.34	97.53
01/14/2019	97.21	97.66	96.51	97.35
01/15/2019	98.26	98.77	97.15	97.7
01/16/2019	98.14	98.32	96.9	97.59
01/17/2019	96.91	98.07	96.73	97.9
01/18/2019	98.61	100.76	98.5	100.56
01/21/2019	100.3	100.98	100.08	100.76
01/22/2019	100.1	100.18	98.62	99.43
01/23/2019	98.95	99.43	98.26	98.65
01/24/2019	98.65	99.55	98.11	99
01/25/2019	99.77	101.28	99.7	100.32
01/28/2019	100	100.6	99.49	100.02
01/29/2019	100	100.86	99.36	100.52
01/30/2019	100	100.3	98.19	99.78
01/31/2019	96.15	97.42	94.84	95.78
02/01/2019	95.62	95.89	94.76	95.62
02/04/2019	95.51	95.99	94	95
02/05/2019	95.05	97.19	95	96.33
02/06/2019	95.8	96.2	95.37	95.41
02/07/2019	94.69	95.12	92.74	92.79
02/08/2019	92.5	92.81	90.85	91.52
02/11/2019	92.03	92.62	91.61	92.25
02/12/2019	93	93.19	92.15	92.23
02/13/2019	92.52	92.92	91.84	92.08
02/14/2019	92.89	93.93	92.25	92.25
02/15/2019	92.1	94.86	91.82	94.62
02/18/2019	94.25	94.52	93.51	93.9
02/19/2019	93.77	94.14	93.14	94.05
02/20/2019	93.84	94.9	93.84	94.6
02/21/2019	94.95	95.12	94.04	94.44
02/22/2019	94.76	96.21	94.42	95.84
02/25/2019	96.48	97.03	95.89	96.57
02/26/2019	97	98.69	96.88	98.13
02/27/2019	97.61	97.81	96.26	96.68
02/28/2019	95.91	96.34	95.3	96.13
03/01/2019	96.9	97.83	96.62	96.94
03/04/2019	97.4	97.97	97.05	97.42
03/05/2019	97.25	97.32	96.52	97.22
03/06/2019	96.83	97.88	96.66	97.22
03/07/2019	96.98	97.28	95.81	96.45
03/08/2019	95.87	96.05	94.6	95.14
03/11/2019	95.35	95.78	94.68	95.78
03/12/2019	96.4	96.54	95.77	96.11
03/13/2019	95.93	96.29	95.53	96.16
03/14/2019	96.25	97.34	96.15	96.84
03/15/2019	97.29	98.36	96.42	97.98
03/18/2019	98.21	98.63	97.69	97.98
03/19/2019	98.5	99.95	98.1	99.5
03/20/2019	99.35	99.87	97.02	97.35
03/21/2019	97.01	99.92	96.96	98.41
03/22/2019	98.51	98.78	94.92	95.28
03/25/2019	94.81	95.6	94.44	94.9
03/26/2019	95.1	95.3	94.2	94.78
03/27/2019	94.76	96.03	94.42	95.57
03/28/2019	95.72	96.02	95	95
03/29/2019	95.92	96.52	95.24	95.94
04/01/2019	96.86	98.14	96.79	97.95
04/02/2019	98.15	99.57	97.82	99.17
04/03/2019	99.99	101.08	99.82	100.7
04/04/2019	100.28	101.48	99.81	100.98
04/05/2019	100.82	102.18	100.8	102.14
04/08/2019	101.98	102.44	101.52	102.02
04/09/2019	101.72	101.98	100.6	100.7
04/10/2019	100.74	101.76	100.74	101.58
04/11/2019	102.02	102.98	101.44	102.44
04/12/2019	102.32	103.92	102.06	103.86
04/15/2019	103.86	103.94	102.96	103.74
04/16/2019	103.7	104.88	103.5	104.54
04/17/2019	104.8	106.16	104.46	105.84
04/18/2019	105.84	107.04	105.56	106.5
04/23/2019	106.4	106.56	105.42	105.68
04/24/2019	105.18	106.28	104.76	105.62
04/25/2019	105.16	105.82	104.92	105.64
04/26/2019	105.64	105.66	104.96	105.3
04/29/2019	105.06	105.86	104.5	105.86
04/30/2019	105.56	107.42	105.38	106.74
05/02/2019	106.5	106.74	105.18	105.34
05/03/2019	104.96	106.18	104.88	105.76
05/06/2019	103.12	104.96	102.8	104.6
05/07/2019	105	105.1	102.06	102.48
05/08/2019	107	108.1	105.7	107.16
05/09/2019	106.3	107.04	105.26	105.28
05/10/2019	106	107.72	105.82	107.02
05/13/2019	107.5	107.58	104.5	104.78
05/14/2019	105.02	106.06	105.02	106.04
05/15/2019	106.08	106.9	104.64	106.68
05/16/2019	106.1	108.66	106.08	108.66
05/17/2019	108.66	108.84	106.78	107.42
05/20/2019	107.8	108.08	105.28	105.5
05/21/2019	108	108.08	106.8	107.22
05/22/2019	106.62	107.06	105.42	106.54
05/23/2019	105.82	106.2	103.64	103.7
05/24/2019	104.5	106.06	104.38	105.22
05/27/2019	106	106.16	105.3	105.3
05/28/2019	105.42	105.82	104.52	105.3
05/29/2019	104.3	104.8	102.56	102.84
05/30/2019	103.7	103.96	102.86	103.12
05/31/2019	102.1	102.36	100.92	101.44
06/03/2019	101	102.54	100.12	102.42
06/04/2019	102.28	104.62	101.78	104.28
06/05/2019	104	105.22	103.8	104.48
06/06/2019	104.12	105.1	103.2	103.58
06/07/2019	103.84	104.64	103.64	104.24
06/11/2019	104.88	106.48	104.44	105.56
06/12/2019	104.82	105.7	104.72	105.02
06/13/2019	104.62	105.76	104.54	105.18
06/14/2019	105.02	105.14	103.72	104.02
06/17/2019	104.08	104.26	103	103.42
06/18/2019	102.92	106.14	102.56	105.8
06/19/2019	105.94	106.76	105.74	106.28
06/20/2019	107	107.52	106.46	106.46
06/21/2019	106.24	107.28	105.42	105.74
06/24/2019	106.04	106.46	105.74	106.06
06/25/2019	105.74	106.36	104.8	104.8
06/26/2019	104.62	104.68	102.7	103.74
06/27/2019	103.98	104.14	102.7	103.54
06/28/2019	103.74	104.9	103.42	104.6
07/01/2019	105.5	106.34	105.28	106
07/02/2019	106	106.34	105	105
07/03/2019	105.02	105.38	104.38	105.38
07/04/2019	105.32	105.64	105.1	105.54
07/05/2019	104.88	104.9	101.56	102.44
07/08/2019	102.42	102.9	100.7	101.48
07/09/2019	100.78	101.52	99.9	101.3
07/10/2019	101.1	101.88	100.4	100.78
07/11/2019	101.2	101.66	98.3	99.69
07/12/2019	99.3	100.12	99.25	99.68
07/15/2019	99.94	100.62	98.86	99.75
07/16/2019	99.75	100.66	99.6	100.34
07/17/2019	100.1	100.78	99.33	99.68
07/18/2019	99.59	100.06	99.04	99.18
07/19/2019	99.69	100.1	98.78	99.54
07/22/2019	99.4	99.82	99.1	99.5
07/23/2019	99.99	102.22	99.8	101.44
07/24/2019	102.22	102.54	101.44	102.24
07/25/2019	102.9	103.44	100.54	100.96
07/26/2019	101.02	101.32	100.38	100.98
07/29/2019	100.7	101.88	100.7	101.2
07/30/2019	101.2	101.62	98.95	99.62
07/31/2019	99.78	99.87	98.6	98.99
08/01/2019	95.4	95.84	93.2	95
08/02/2019	92.62	92.79	91.12	92.15
08/05/2019	91.28	91.49	89.54	89.75
08/06/2019	90.2	90.98	89.39	89.64
08/07/2019	89.64	90.03	88.64	89.36
08/08/2019	90.45	90.55	89.38	90.48
08/09/2019	90.14	90.24	88.54	89
08/12/2019	89.55	90.2	88.32	88.62
08/13/2019	88.38	89.53	86.97	89.24
08/14/2019	89.31	89.48	86.08	86.15
08/15/2019	86.84	86.84	84.42	85
08/16/2019	85.28	85.96	85	85.84
08/19/2019	86.3	87.59	85.97	87.23
08/20/2019	87.12	87.62	86.66	87.22
08/21/2019	87.5	89.35	87.5	89.12
08/22/2019	88.82	89.89	88.57	88.93
08/23/2019	89.24	89.7	88.19	88.19
08/26/2019	88	88.78	87.34	88.57
08/27/2019	88.34	89.37	87.88	89
08/28/2019	89.24	89.25	87.64	88.71
08/29/2019	88.84	90.19	88.77	90
08/30/2019	90.03	91.08	89.7	90.95
09/02/2019	90.52	90.97	90.29	90.51
09/03/2019	90.46	90.52	89.39	89.87
09/04/2019	90.98	91.71	90.66	91.2
09/05/2019	91.99	92.46	91.32	91.55
09/06/2019	91.92	92.65	91.39	92.55
09/09/2019	92.9	94.19	92.77	94.19
09/10/2019	94.19	96.44	94.07	96
09/11/2019	96.43	97.54	96.22	97.37
09/12/2019	97.88	97.99	95.77	96.71
09/13/2019	96.7	97.47	96.35	96.92
09/16/2019	96.35	97.22	96.16	96.7
09/17/2019	96.79	97.42	96.46	97.01
09/18/2019	97.18	97.18	96.54	96.56
09/19/2019	96.5	97.71	96.26	97.47
09/20/2019	97.72	98.36	96.93	98.01
09/23/2019	97.81	98.15	95.61	96.63
09/24/2019	96.63	96.89	95.49	95.49
09/25/2019	95.38	95.93	94.58	95.93
09/26/2019	96.26	97.53	95.71	95.71
09/27/2019	96.42	98.09	96.02	97.36
09/30/2019	97.25	98.48	96.96	98.25
10/01/2019	98.62	99.03	96.61	96.82
10/02/2019	96.92	96.95	94.84	94.84
10/04/2019	95.24	95.46	94.03	95.3
10/07/2019	95.15	96.52	94.6	96.42
10/08/2019	96.35	96.45	94.22	94.92
10/09/2019	95.02	97.08	94.77	95.94
10/10/2019	95.5	96.79	95.36	96.49
10/11/2019	96.46	99.14	96.46	99.13
10/14/2019	98.7	99.19	97.44	99.18
10/15/2019	99.74	100.44	98.89	99.88
10/16/2019	100.4	100.84	99.78	100.72
10/17/2019	100.02	101.96	98.89	98.92
10/18/2019	99.1	99.98	98.71	99.77
10/21/2019	100	102.38	99.89	101.94
10/22/2019	101.98	103.28	101.92	103.2
10/23/2019	102.48	104.68	102.42	103.68
10/24/2019	104.18	104.86	103.48	103.78
10/25/2019	103.96	104.4	103.48	104.4
10/28/2019	104	105.64	104	105.12
10/29/2019	105.2	105.86	104.58	105.5
10/30/2019	105.18	105.56	103.54	104.66
10/31/2019	105	105	103.16	103.38
11/01/2019	103.38	105.18	103.32	104.94
11/04/2019	105.42	107.96	105.42	107.46
11/05/2019	107.24	108.44	107.16	108.38
11/06/2019	108.16	109.2	107.38	108.36
11/07/2019	110.6	114.4	110.4	113.66
11/08/2019	114	114.3	112.82	113.8
11/11/2019	111.84	113.44	111.52	112.54
11/12/2019	113	114.82	112.76	114.48
11/13/2019	114.12	114.78	113.22	114.58
11/14/2019	114.24	114.94	114.2	114.76
11/15/2019	115	115.4	114.24	115
11/18/2019	114.74	114.92	113.72	114.4
11/19/2019	114.54	115.9	113.96	114.44
11/20/2019	113.58	115.04	113.16	114.82
11/21/2019	114.3	115.2	113.4	114.84
11/22/2019	114.66	115.98	114.3	114.78
11/25/2019	115.38	116.46	115.02	116.42
11/26/2019	116.14	117.7	115.94	117.7
11/27/2019	117.98	118.28	117.1	117.52
11/28/2019	116.8	117.62	116.8	117.34
11/29/2019	116.72	117.46	116.18	117.12
12/02/2019	117.12	119.62	115.86	116.2
12/03/2019	116.42	117.14	115.94	116.92
12/04/2019	116.82	118.74	116.82	117.94
12/05/2019	117.62	118.16	116.14	116.14
12/06/2019	116.46	117.34	115.9	116.8
12/09/2019	117.16	117.16	115.78	116.02
12/10/2019	115.58	115.62	113.9	115.36
12/11/2019	115.1	117.64	115.1	117.2
12/12/2019	117.14	118.64	116.36	117.88
12/13/2019	119.1	119.66	117.48	117.78
12/16/2019	118.2	119.9	118	119.9
12/17/2019	119.66	119.66	118	118.24
12/18/2019	117.78	118.68	116.88	116.88
12/19/2019	116.6	117.44	116.44	117.44
12/20/2019	117.2	118.6	117.2	118.14
12/23/2019	117.6	118.16	117.48	117.52
12/27/2019	117.5	118.68	117.26	118.24
12/30/2019	117.52	117.96	116.54	116.54

Menu

Create your free account now!

SIE.DE: Siemens AG Historical Data

2019 Historical Chart

Average

Low

High