SIE.DE: Siemens AG Historical Data

2022 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 118.657

CLOSE 118.6774

Low

LOW 93.67

High

HIGH 157.96

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	151.82	154.74	151.8	153.72
01/04/2022	154.32	156.82	153.4	155.42
01/05/2022	155.08	157.96	155.08	157.96
01/06/2022	155.4	155.94	153.62	154.16
01/07/2022	153.62	154.12	151.24	152.16
01/10/2022	152.08	152.26	147.18	147.88
01/11/2022	148.72	150.76	148.52	150.3
01/12/2022	152	153.34	151.26	152.22
01/13/2022	152.26	152.84	149.72	151.5
01/14/2022	149.82	150.2	145.6	145.86
01/17/2022	147.12	147.74	145.78	146
01/18/2022	145.5	145.68	142.46	142.6
01/19/2022	141.8	145.3	141.02	144.34
01/20/2022	144.76	147.2	143.7	146.9
01/21/2022	146	146.34	142.84	144.52
01/24/2022	143.04	144.6	136.56	137.44
01/25/2022	139.26	139.38	136.18	138.52
01/26/2022	139.8	142.9	139.5	141.24
01/27/2022	137.82	141.3	137.42	140.5
01/28/2022	139.68	140.84	136.84	138.34
01/31/2022	139.96	142.02	138.98	139.88
02/01/2022	141.18	142.94	140.94	140.94
02/02/2022	141.74	142.42	140.52	140.52
02/03/2022	139.58	139.8	136.68	136.82
02/04/2022	137.5	137.98	132.84	132.84
02/07/2022	134.06	136.06	133.28	135.6
02/08/2022	136.38	137.68	135.86	136.6
02/09/2022	136.86	139.58	136.72	138.16
02/10/2022	148	149.26	144.56	144.68
02/11/2022	140.68	143.8	140.04	141.44
02/14/2022	137.96	140.88	135.06	139.5
02/15/2022	139	143.6	138.64	143.4
02/16/2022	143.02	144.98	141.9	142.54
02/17/2022	142.46	143.46	138.96	139.5
02/18/2022	139.38	139.68	135.28	136.34
02/21/2022	137.72	138.28	131.68	133.58
02/22/2022	129	133.64	127.8	132.04
02/23/2022	131.9	134.68	131.18	131.54
02/24/2022	123.24	126.3	120.84	124.18
02/25/2022	125.24	129.72	123.38	129.72
02/28/2022	125.9	127.38	123.34	126.66
03/01/2022	125	126.36	120.46	120.46
03/02/2022	118.28	125.38	117.04	123.8
03/03/2022	124.34	125.64	121.1	121.62
03/04/2022	119.52	120.74	113	113.22
03/07/2022	107.9	116.6	105.92	113.78
03/08/2022	111.38	118.5	111.38	115.5
03/09/2022	120.26	127.72	118.88	127.72
03/10/2022	126.6	127.22	122	123.08
03/11/2022	123.74	129.92	123.16	127.28
03/14/2022	129.68	132.4	128.2	129.16
03/15/2022	127.5	129.24	124.8	128.36
03/16/2022	132.62	136.42	130.34	136.24
03/17/2022	136.3	138.08	132.44	134.54
03/18/2022	136.02	136.28	132.18	136.04
03/21/2022	135.6	136.18	131.9	133.08
03/22/2022	132.78	134.86	132.56	133.2
03/23/2022	133.08	134.06	129.38	131
03/24/2022	131.08	131.72	129.52	130.12
03/25/2022	130.18	130.7	127.32	128.38
03/28/2022	128.4	132.1	128.4	129.2
03/29/2022	131.24	135.56	130.94	134.46
03/30/2022	133.02	133.58	129.68	130.02
03/31/2022	131.06	131.7	125.66	125.66
04/01/2022	126.36	127	125.1	126.7
04/04/2022	126.44	126.7	123.46	125.72
04/05/2022	124.42	125.48	121.06	122
04/06/2022	121.02	121.74	116.76	118
04/07/2022	117.98	118	115.54	115.96
04/08/2022	118.1	118.96	116.88	118.1
04/11/2022	116.78	118.58	116.06	116.2
04/12/2022	114.64	117.24	113.44	116.64
04/13/2022	115.32	116.64	114.66	116.28
04/14/2022	117.3	117.32	115.08	117
04/19/2022	116.06	117.62	114.9	117.12
04/20/2022	116.74	120.72	115.98	119.76
04/21/2022	120.86	124.86	120.12	123
04/22/2022	120.74	121.7	118.24	118.24
04/25/2022	115.88	117.7	114.78	115.98
04/26/2022	117.2	117.68	112.78	113.02
04/27/2022	112.8	114.5	111.5	114.1
04/28/2022	115.74	117.7	114.64	116.26
04/29/2022	117.1	118.8	116.76	117.78
05/02/2022	116.2	116.9	114.38	115.12
05/03/2022	115.24	116.66	113.04	114.56
05/04/2022	114.5	116.9	113.78	115.78
05/05/2022	118.5	120.18	115.94	116.58
05/06/2022	115.58	116.76	113.82	114.64
05/09/2022	113.6	114.88	111.64	111.7
05/10/2022	113.72	116.96	113.22	114.72
05/11/2022	115.16	116.8	113.18	116.8
05/12/2022	111	115.12	108.14	113.9
05/13/2022	114.24	116.64	114	116.08
05/16/2022	115.98	116.92	112.02	113.6
05/17/2022	114.9	117.42	114.26	116.5
05/18/2022	116.68	117	113.14	113.62
05/19/2022	112.1	112.46	109.74	112.46
05/20/2022	113.8	117.32	113.52	115.08
05/23/2022	117.1	118.34	115.2	116.7
05/24/2022	115.4	116.34	113.96	114.2
05/25/2022	115.36	115.7	112.8	114.82
05/26/2022	115.2	118.88	115.02	118.52
05/27/2022	119.22	122.9	119.22	121.86
05/30/2022	125.2	126.46	124.06	124.82
05/31/2022	124.58	124.72	122.14	122.44
06/01/2022	123.58	124	121.74	122.58
06/02/2022	123.2	125.94	123.08	125.24
06/03/2022	126	126	123.92	124.02
06/06/2022	125.32	126.24	124.66	125.84
06/07/2022	125.14	125.7	123.78	125
06/08/2022	125.42	125.66	122.88	124.16
06/09/2022	122.98	124.44	121.32	121.68
06/10/2022	120.8	121.22	115.06	115.1
06/13/2022	112.02	113.66	111.02	111.6
06/14/2022	112.42	112.82	109.22	109.22
06/15/2022	110.56	110.96	108.58	108.98
06/16/2022	108.6	108.88	102.12	102.3
06/17/2022	103.02	107.26	102.8	103.62
06/20/2022	104.6	104.64	102.3	103.54
06/21/2022	104.3	105.64	102.44	103.14
06/22/2022	101.08	102.66	99.82	101.54
06/23/2022	100.3	101.54	98.62	99.26
06/24/2022	99.49	103.18	99.11	102.62
06/27/2022	102.98	106.04	102.82	104.14
06/28/2022	105.24	106.54	103.9	104.14
06/29/2022	102.52	103.16	100.82	101.4
06/30/2022	99.26	99.52	96.28	97.09
07/01/2022	95.22	97.52	95.01	96
07/04/2022	97.07	98.51	96.42	97.32
07/05/2022	98	99.82	93.67	93.74
07/06/2022	95.19	97.24	95.1	96.05
07/07/2022	96.59	98.14	96.35	97.71
07/08/2022	97.73	101.52	96.73	99.84
07/11/2022	96.9	98.36	95.8	96.8
07/12/2022	95.91	97.63	94.39	97.63
07/13/2022	96.4	97.65	94.38	96.11
07/14/2022	95.78	97.76	94.58	95.86
07/15/2022	96.18	100.62	96.06	100.1
07/18/2022	101.08	102.34	100.7	101.2
07/19/2022	99.72	106.54	99.6	105.78
07/20/2022	106.52	107.56	104.92	106.86
07/21/2022	106.96	108.24	105.42	107.14
07/22/2022	106.48	107.04	104.42	105.42
07/25/2022	104.16	105.96	103.38	104.4
07/26/2022	103.88	104.1	102.16	102.84
07/27/2022	103.5	105.16	103.46	104.52
07/28/2022	105.3	106.6	104.88	106.1
07/29/2022	107	108.96	106.78	108.54
08/01/2022	108.3	108.52	106.86	107.02
08/02/2022	106.44	106.8	105.4	106.4
08/03/2022	105.24	107.64	104.28	107.54
08/04/2022	108.04	110.44	107.8	109.26
08/05/2022	109.12	110.16	108.54	108.64
08/08/2022	109.6	110.8	108.76	109.4
08/09/2022	108.62	109.24	106.26	106.52
08/10/2022	106	109.42	105.54	109.18
08/11/2022	108.84	111.16	106.8	109.92
08/12/2022	109.9	112.66	109.68	111.84
08/15/2022	111.9	112.7	110.96	112.2
08/16/2022	111.68	112.56	110.72	112.04
08/17/2022	111.46	112.5	108.24	108.64
08/18/2022	108.94	111.38	108.94	110.26
08/19/2022	109.08	110.26	107.7	108.2
08/22/2022	107.36	108.12	102.86	103.7
08/23/2022	102.86	104.3	102.5	103.2
08/24/2022	104.4	105.1	102.5	104.86
08/25/2022	105.98	106.62	104.4	105.28
08/26/2022	105.94	107.08	102.44	102.9
08/29/2022	101.82	103.68	100.92	102.22
08/30/2022	102.34	106.5	102.28	103.74
08/31/2022	104.24	104.32	101.08	101.08
09/01/2022	100.32	100.58	98.45	99.62
09/02/2022	101.18	104.88	100.8	104.88
09/05/2022	100.4	102.48	100.08	102.06
09/06/2022	102.22	104.32	102.06	103.52
09/07/2022	101.44	105.08	101.1	104.46
09/08/2022	104.86	105.9	101.48	103.12
09/09/2022	102.76	105.62	102.76	105
09/12/2022	105.7	108.74	105.16	107.58
09/13/2022	108.44	108.82	104.54	104.56
09/14/2022	103.62	104.34	101.8	102.72
09/15/2022	103.08	103.44	101.68	102.02
09/16/2022	100.64	101.34	99.82	100.14
09/19/2022	99.98	101.8	99	101
09/20/2022	101	101.78	99.18	99.37
09/21/2022	98.47	100.9	97.95	100.9
09/22/2022	98	101.44	97.95	99.06
09/23/2022	99.26	99.78	96.81	98.63
09/26/2022	97.57	100.06	97.51	98.25
09/27/2022	99.88	100.72	97.92	97.92
09/28/2022	96.04	99.58	95.07	99.46
09/29/2022	99.3	99.3	96.83	98.26
09/30/2022	99.38	101.42	98.92	101.2
10/03/2022	99.04	101.06	97.93	100.92
10/04/2022	102.4	106.5	102.12	106.32
10/05/2022	105.38	106.16	103.28	104.24
10/06/2022	105.08	105.6	104.26	105.14
10/07/2022	104.98	105.84	102.66	102.66
10/10/2022	101.52	105.64	101.38	103.88
10/11/2022	103.34	104.12	101.76	103.1
10/12/2022	103.06	104.06	101.52	102.44
10/13/2022	102.44	105.96	101.58	105.24
10/14/2022	106.7	107.46	103.84	104.16
10/17/2022	104.18	107.62	103.42	107.02
10/18/2022	108.62	110.18	108.06	108.32
10/19/2022	109	109.84	107.74	107.98
10/20/2022	107.6	108.12	106.78	107.9
10/21/2022	106.6	107.66	104.94	106.84
10/24/2022	108.52	110.92	107.1	109.84
10/25/2022	111.2	111.78	108.4	111.24
10/26/2022	111.28	112.46	110.86	112.36
10/27/2022	111.64	112.76	110.26	112.2
10/28/2022	111	112.6	109.78	111.44
10/31/2022	112.18	112.18	110.6	110.64
11/01/2022	111.54	113.76	111.42	112.3
11/02/2022	112.8	112.92	110.32	110.32
11/03/2022	109	109.72	106.9	108.1
11/04/2022	108.86	113.72	108.86	113.04
11/07/2022	112.34	114.56	112.22	114.56
11/08/2022	114.42	116.86	113.48	116.54
11/09/2022	116.28	117.6	115.34	115.76
11/10/2022	115.76	122.18	114.96	120.7
11/11/2022	121.4	123.14	121.06	122.6
11/14/2022	123	124.04	121.18	122.86
11/15/2022	123.94	124	120.72	123.12
11/16/2022	123.24	123.3	120.94	121.12
11/17/2022	127.1	131.84	127.1	129.58
11/18/2022	130.54	132.9	129.56	132.5
11/21/2022	131.6	131.88	127.4	129.1
11/22/2022	129	131.26	128.14	130.68
11/23/2022	130.88	131.56	129.98	130.68
11/24/2022	130.5	132	130.2	130.96
11/25/2022	130.92	132.2	130.26	132.06
11/28/2022	131.12	133.24	131.04	131.54
11/29/2022	131.8	133.48	131.48	133.08
11/30/2022	133.5	134.86	130.56	131.22
12/01/2022	132.96	134.12	131.8	133.66
12/02/2022	133.62	134.94	132.24	134.7
12/05/2022	134.1	135.78	133.84	135.44
12/06/2022	134.94	135.3	133.46	133.76
12/07/2022	132.8	134.06	131.82	132.9
12/08/2022	133.1	133.42	131.8	132
12/09/2022	132.46	133.44	131.42	133.44
12/12/2022	131.98	134.3	131.44	134.3
12/13/2022	134.66	137.04	134.48	134.86
12/14/2022	134.34	135.18	132.6	133.02
12/15/2022	131.88	132.12	126.36	127.52
12/16/2022	127.8	128.7	126.08	127.08
12/19/2022	127.32	128.2	126.76	128.02
12/20/2022	126.76	128.02	125.9	127.78
12/21/2022	128.06	129.96	127.74	129.9
12/22/2022	129.98	130.92	128.04	128.56
12/23/2022	128.78	129.76	127.94	128.54
12/27/2022	129.78	130	128.88	129.52
12/28/2022	130.04	130.08	128.2	128.42
12/29/2022	127.9	130.46	127.8	130.44
12/30/2022	129.26	130.34	129	129.64

Menu

Create your free account now!

SIE.DE: Siemens AG Historical Data

2022 Historical Chart

Average

Low

High