Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Siemens AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SIE.DE: Siemens AG Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 104.1157
CLOSE 104.2131

Low

LOW 58.77

High

HIGH 120.66
DATEOPENHIGHLOWCLOSE
01/02/2020116.4118.9116.4118.64
01/03/2020117.62117.78115.5116.36
01/06/2020115.2116.22114.1115.82
01/07/2020116.4117.2115.48116.56
01/08/2020116117.26114.7117.04
01/09/2020118.18118.54117.86118.4
01/10/2020118.26118.36116116
01/13/2020116.72116.88114.82115.76
01/14/2020115.72116.9115.06116.4
01/15/2020116.18116.72115.7115.74
01/16/2020115.4116.06115.02116.06
01/17/2020116.6117.1116.34117.1
01/20/2020116.68117.3116.36116.82
01/21/2020116.54117.44115.86117.2
01/22/2020117.34118.06115.96116.02
01/23/2020115.52116.44115.14115.6
01/24/2020116.3118.58116.28117.92
01/27/2020116.4116.52114.66114.82
01/28/2020115.5115.78114.3115.36
01/29/2020115.28116.68115.02116.32
01/30/2020115.3115.3113.42113.74
01/31/2020113.9114.16111.42111.64
02/03/2020111.32112.12110.72111.22
02/04/2020112.06112.98111.66112.98
02/05/2020111.18114.36110.38113.72
02/06/2020110.88111107.92108.68
02/07/2020108.4109.08107.72108.3
02/10/2020108108.76107.9108.3
02/11/2020108.6109.94107.52109.44
02/12/2020109.8110.02108.96109.58
02/13/2020109.14109.82106.88107.16
02/14/2020107.3107.7106.48106.66
02/17/2020106.64108.02106.42107.88
02/18/2020106.82107.12106.08106.84
02/19/2020107.04107.44106.26106.88
02/20/2020106.78107.62106.24106.24
02/21/2020105.8106.46104.58105.34
02/24/2020102.5102.76100.22100.9
02/25/2020101.2101.3698.9899.26
02/26/202098.5599.3895.8398.5
02/27/202096.597.5394.4796.7
02/28/202092.9694.1690.9193.2
03/02/202092.9995.2590.491.64
03/03/202092.1594.4891.2791.99
03/04/202091.8892.4691.0291.96
03/05/202092.492.5789.0990.08
03/06/20208889.0786.5587.16
03/09/20208083.1679.0380.49
03/10/202081.5384.4979.8579.98
03/11/20208182.5379.1179.71
03/12/20207676.6269.5969.59
03/13/202071.6875.8867.9669.59
03/16/202065.568.4762.5865.92
03/17/202069.2769.4263.567.65
03/18/20206565.4860.2460.88
03/19/202060.7564.558.7760.89
03/20/202064.5468.9864.2866.99
03/23/20206470.66367.91
03/24/202072.4675.7671.6975.76
03/25/202077.778.573.1476.45
03/26/202074.577.1774.0676.73
03/27/202074.976.0872.2772.95
03/30/202073.4575.2672.1275.26
03/31/202076.378.9375.3677.47
04/01/20207575.3373.4174.02
04/02/202073.9577.1573.776.4
04/03/202076.1377.3775.6776.33
04/06/202079.982.0679.5182
04/07/202084.8686.6984.0684.48
04/08/202083.5483.5480.4981.88
04/09/202082.7683.8580.4181.34
04/14/202082.6483.781.3582.79
04/15/202082.882.8778.0278.56
04/16/202079.4479.6677.2177.79
04/17/202080.582.5580.2380.51
04/20/202081.4481.6578.4780.94
04/21/202080.0780.1876.7877.54
04/22/202078.3179.2677.6179.01
04/23/202079.380.5478.1980.17
04/24/202078.980.3978.3178.44
04/27/202080.281.7879.8481.75
04/28/202081.7585.681.6584.88
04/29/202084.988.2784.4987.86
04/30/202088.888.9984.2684.68
05/04/202082.482.6680.2180.8
05/05/202082.483.6481.3183.5
05/06/202083.683.8682.182.47
05/07/202081.7484.3181.584.31
05/08/202087.5190.1286.188.33
05/11/202089.3990.1287.3288.13
05/12/202087.4888.3586.787.86
05/13/202086.5287.2185.2786.1
05/14/20208585.9382.2584.15
05/15/202084.9587.0184.7486.14
05/18/202088.2691.5987.9291.37
05/19/202093.2393.390.0492.84
05/20/202092.3694.7991.7294.33
05/21/202093.494.9392.7993.69
05/22/202092.294.4491.9393.6
05/25/202094.4796.0393.4795.98
05/26/202097.598.7896.6898.4
05/27/202098.66100.9898.1698.98
05/28/202099.5299.6698.299.09
05/29/202097.9899.7497.6398.53
06/02/2020100.4102.14100.2102.02
06/03/2020102.7105.22101.96104.98
06/04/2020104.4105.94103.7104.64
06/05/2020105.9108.96105.46108.54
06/08/2020107.3109.44106.32108.12
06/09/2020108108.7105.64106.94
06/10/2020107.6108.64104.82105.34
06/11/2020102.28102.2899.1199.11
06/12/202098.13101.2497.598.56
06/15/202095.1798.4894.8197.45
06/16/202099.84102.4898.85101.34
06/17/2020101.36103.62100.9102.38
06/18/2020101.8104.56101.5102.66
06/19/2020102.98104.9102.78103.82
06/22/2020102.98104.12101.94102.6
06/23/2020103.08105.32102.48104
06/24/2020103.76104.34101.22101.26
06/25/2020100.9102.8699.75102.12
06/26/2020103.3104.76101.84101.84
06/29/2020101.3104.78101.3103.7
06/30/2020103.9105.06103.18104.76
07/01/2020103.36105.24102.74104
07/02/2020105.06107.46104.48106.56
07/03/2020106.5106.82105.42106.04
07/06/2020107.8108.78107.12107.94
07/07/2020107.34108.5107.04108.12
07/08/2020107.28108.64105.8105.8
07/09/2020106.58107.7105.36105.72
07/10/2020105.42108.44105.12108
07/13/2020109109.9108.08109.2
07/14/2020107.7109.82107.24109.82
07/15/2020109.98113.2109.7112
07/16/2020111112.86109.62112.26
07/17/2020111.72112.62111.18112.14
07/20/2020111.8114.24111.1113.96
07/21/2020115117.1114.78115.54
07/22/2020115.14115.88114.16115
07/23/2020114.72115.62113.96114.9
07/24/2020113.66113.94112.54112.78
07/27/2020111.9114.02111.54113.3
07/28/2020113.32114.48112.6114.04
07/29/2020114114.88113.64114.56
07/30/2020114.36114.4108.36109.84
07/31/2020109.42110.86108.14108.32
08/03/2020108.4112.82108.4112
08/04/2020112.78113.74110.52110.56
08/05/2020110.78112.54110.62112.06
08/06/2020115117.2112.42113.88
08/07/2020114117.2113.9115.94
08/10/2020116.26116.98115.56115.74
08/11/2020116.4118.36116.4117.44
08/12/2020116.82118.82116.46118.38
08/13/2020118.2119.1117.38117.44
08/14/2020117117.6115.54116.22
08/17/2020115.9117.52115.9116.42
08/18/2020116.12117.98115.76116.66
08/19/2020116.38118.08116.08118.02
08/20/2020116.68116.84115.46116.36
08/21/2020116.62117.32114.34115.94
08/24/2020116.6119.28116.6119.28
08/25/2020119.48120.06118.52118.64
08/26/2020118.6120.14117.9120.1
08/27/2020120120.66118.96119.2
08/28/2020119.56120.12118.02118.22
08/31/2020118.46119115.62115.66
09/01/2020116.8117.74115.1116.86
09/02/2020117.46119.92117.18119.12
09/03/2020119.5120.32116116.84
09/04/2020116.06118.26114.48115.7
09/07/2020116117.66115.7117.26
09/08/2020117.28117.32114.52115.44
09/09/2020115.62118.34115.62118.14
09/10/2020118.46119.28116.74117.62
09/11/2020117.88117.88116.38117.16
09/14/2020118118.56116.56116.84
09/15/2020116.74117.36115.94116.9
09/16/2020116.86118.68116.48118.68
09/17/2020117.52119.34116.92119.04
09/18/2020118.96119.64117.64117.64
09/21/2020117.64117.98111.26112.16
09/22/2020112.3114.16112.2113.02
09/23/2020115.62115.72112.22112.34
09/24/2020111114.04110.7113.5
09/25/2020113.74113.82109.64111.68
09/28/2020105110.6104109.96
09/29/2020109.86110.88108.64108.64
09/30/2020108.04108.98107.8107.88
10/01/2020108.6108.8106.58106.66
10/02/2020105.22106.38105.02105.88
10/05/2020106.2107.64105.92107.32
10/06/2020107.76109.54106.72108.92
10/07/2020108.68109.44108.28109.24
10/08/2020109.52111108.84110.84
10/09/2020111111.76110.38111.56
10/12/2020111.34112.8110.82112.44
10/13/2020112.68112.9110.44111.24
10/14/2020111.42112.78111.4112.4
10/15/2020111.18111.18107.92109.34
10/16/2020109.36111.18108.94110.96
10/19/2020111.1112.46109.7110.46
10/20/2020109.6111.36109.16110.74
10/21/2020111.38111.5108.38108.68
10/22/2020108.18109.34107.04109.02
10/23/2020108.34110.26108.02109.66
10/26/2020109.42109.7107.52107.52
10/27/2020107.76107.78105.76106.52
10/28/2020103.92104.2499.18100.1
10/29/202099.89101.5698.68100.64
10/30/202098.62101.4498.5100.7
11/02/2020101.52104.08100.36103.4
11/03/2020104.42106.38103.86106.28
11/04/2020105.2108.38103.74107.46
11/05/2020107.98110.58107.54110.08
11/06/2020109.44109.8107.08108.64
11/09/2020110.88119.3110.02116.48
11/10/2020116.48119.16115.94118.4
11/11/2020118.2119.22116.88117.52
11/12/2020113.64115.4111.86113.72
11/13/2020113.1115.3112.78113.04
11/16/2020113.24113.82111.92112.3
11/17/2020111.72112.4110.74111.6
11/18/2020111.16112.02110.76111.12
11/19/2020109110.54108.9109.8
11/20/2020109.66110.72109.42109.58
11/23/2020110.3112.52110.2111.68
11/24/2020112.92113.3111.98112.38
11/25/2020112.76113.06111.28112.36
11/26/2020112.8112.96111.36111.36
11/27/2020111.2112.94111.1112.68
11/30/2020112113.5111.78112
12/01/2020112.58113.42112112.94
12/02/2020112.8113.42111.72112.92
12/03/2020112.66113.14111.92111.92
12/04/2020112.04113.3111.84113.3
12/07/2020112.1113.42111.98112.42
12/08/2020112.6114.54112.52114.4
12/09/2020114.98116.22113.88113.9
12/10/2020114.16114.8112.98113.52
12/11/2020113.14113.52111.36112.68
12/14/2020114.04115.08112.66112.7
12/15/2020112.6114.68112.38114.68
12/16/2020115.36116.42114.06115.66
12/17/2020116.6117.18116.02116.6
12/18/2020116.5118.58116.32117.82
12/21/2020116116.08111.64113.66
12/22/2020114.42114.84113.62114.34
12/23/2020114.86117114.62117
12/28/2020118.4119.4118.32119.3
12/29/2020119.4119.74117.16117.4
12/30/2020117.16118.32117.1117.52