Siemens AG

SIEGn
🏛️ germany →
226.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 151.18 152.68 150.94 152.68 0.9M
2021-12-29 152.56 152.76 151.20 151.78 0.7M
2021-12-28 151.14 153.06 150.40 152.82 0.6M
2021-12-27 149.24 151.06 149.24 150.80 0.5M
2021-12-23 148.40 150.22 148.16 150.22 0.8M
2021-12-22 146.80 147.78 145.84 147.64 0.6M
2021-12-21 145.90 146.68 144.16 146.58 0.8M
2021-12-20 144.90 145.70 141.18 144.68 1.4M
2021-12-17 149.50 150.04 147.12 147.90 2.8M
2021-12-16 151.40 152.22 149.66 150.00 1.6M
2021-12-15 148.52 149.30 147.96 148.56 0.9M
2021-12-14 151.08 152.48 147.18 147.32 1.1M
2021-12-13 151.20 153.58 150.06 150.56 1.2M
2021-12-10 149.70 151.56 149.60 151.04 1.0M
2021-12-09 152.18 152.88 150.20 151.02 0.8M
2021-12-08 153.34 154.70 151.52 151.60 1.2M
2021-12-07 149.84 153.40 149.84 153.10 1.7M
2021-12-06 147.90 149.66 145.78 149.34 1.3M
2021-12-03 149.90 150.20 146.00 146.54 1.8M
2021-12-02 145.76 148.12 145.18 147.80 1.7M
2021-12-01 142.70 148.34 142.40 148.02 1.6M
2021-11-30 142.88 143.84 140.24 141.28 4.7M
2021-11-29 147.22 148.14 143.62 144.56 1.6M
2021-11-26 148.86 149.54 145.24 145.24 2.7M
2021-11-25 153.00 154.00 152.48 153.58 0.8M
2021-11-24 153.44 154.76 151.12 151.94 1.2M
2021-11-23 154.90 155.58 152.84 153.34 1.3M
2021-11-22 154.88 156.98 154.54 155.92 1.1M
2021-11-19 155.28 156.64 154.06 155.20 2.5M
2021-11-18 155.06 156.14 154.80 154.84 1.2M
2021-11-17 154.02 156.56 153.24 154.74 1.4M
2021-11-16 150.40 153.64 149.80 153.60 1.3M
2021-11-15 146.48 150.16 145.20 150.06 1.3M
2021-11-12 151.06 151.30 147.20 148.40 2.0M
2021-11-11 147.74 152.42 145.70 151.16 2.6M
2021-11-10 145.80 147.10 145.52 146.96 0.9M
2021-11-09 145.58 147.40 145.44 145.70 1.0M
2021-11-08 144.58 146.74 144.50 146.16 1.0M
2021-11-05 145.00 145.82 143.12 145.58 1.3M
2021-11-04 144.00 146.56 143.56 145.94 1.2M
2021-11-03 144.82 145.28 143.58 144.18 1.0M
2021-11-02 140.78 145.40 140.50 145.00 1.4M
2021-11-01 140.92 141.76 140.16 140.74 0.8M
2021-10-29 138.52 140.38 135.96 140.28 1.8M
2021-10-28 139.90 140.42 138.94 139.84 1.0M
2021-10-27 140.70 143.44 140.24 140.70 1.0M
2021-10-26 139.36 141.88 139.16 141.36 0.9M
2021-10-25 139.86 140.26 138.02 139.02 0.9M
2021-10-22 138.56 140.30 137.94 139.56 1.3M
2021-10-21 140.94 140.94 137.90 138.58 1.3M
2021-10-20 140.90 143.26 140.60 142.10 1.0M
2021-10-19 140.32 140.64 138.74 140.64 0.8M
2021-10-18 141.00 141.08 138.92 139.86 0.9M
2021-10-15 140.00 141.26 139.10 141.26 1.5M
2021-10-14 138.06 141.36 137.54 141.06 1.1M
2021-10-13 135.56 137.74 135.02 136.88 1.0M
2021-10-12 134.24 136.44 133.88 136.14 0.9M
2021-10-11 137.42 137.66 135.46 136.38 1.1M
2021-10-08 137.90 138.48 136.78 137.66 1.0M
2021-10-07 137.00 137.76 135.80 137.76 1.3M
2021-10-06 136.78 136.78 133.70 135.18 1.4M
2021-10-05 135.88 138.18 134.58 137.86 1.1M
2021-10-04 137.02 138.56 135.64 135.86 1.2M
2021-10-01 138.98 140.56 136.86 137.70 2.0M
2021-09-30 144.46 144.62 141.20 141.92 1.6M
2021-09-29 144.26 144.98 142.86 143.42 1.1M
2021-09-28 147.12 147.28 142.42 143.14 1.5M
2021-09-27 150.32 150.70 146.46 147.28 0.8M
2021-09-24 149.60 149.92 147.92 147.96 1.1M
2021-09-23 151.02 151.84 149.30 150.26 1.3M
2021-09-22 147.30 149.78 147.30 149.60 1.3M
2021-09-21 143.78 146.28 143.74 146.02 1.4M
2021-09-20 146.48 146.74 141.10 141.98 2.2M
2021-09-17 150.82 151.86 148.06 149.52 5.3M
2021-09-16 147.78 150.72 147.28 149.78 1.8M
2021-09-15 147.32 148.08 145.80 146.72 1.3M
2021-09-14 146.00 148.46 145.60 147.84 1.5M
2021-09-13 146.50 148.12 146.34 146.54 1.4M
2021-09-10 143.60 146.88 143.40 146.08 1.3M
2021-09-09 139.58 144.18 139.10 143.34 1.4M
2021-09-08 145.68 145.68 140.12 140.96 2.1M
2021-09-07 146.12 147.58 145.48 146.08 1.2M
2021-09-06 142.92 146.80 142.76 146.80 1.3M
2021-09-03 142.00 144.50 140.98 142.58 1.4M
2021-09-02 140.00 141.92 139.16 141.72 0.9M
2021-09-01 140.56 141.28 137.74 139.24 1.2M
2021-08-31 141.82 143.44 139.60 140.84 1.9M
2021-08-30 140.46 141.58 140.12 141.42 0.6M
2021-08-27 138.86 140.68 137.94 140.68 0.8M
2021-08-26 138.18 139.36 137.52 139.06 0.9M
2021-08-25 140.10 140.20 138.56 138.94 0.7M
2021-08-24 140.44 140.72 139.58 140.14 0.7M
2021-08-23 140.00 140.32 138.40 139.58 0.7M
2021-08-20 138.02 138.78 137.16 138.58 1.1M
2021-08-19 140.42 141.28 138.20 138.70 1.2M
2021-08-18 142.60 143.00 141.54 142.56 0.9M
2021-08-17 141.40 143.38 140.86 142.60 0.8M
2021-08-16 140.72 141.94 140.20 141.72 0.9M
2021-08-13 142.20 143.24 141.46 142.12 0.9M
2021-08-12 141.94 143.60 140.82 142.60 1.2M
2021-08-11 139.42 141.66 138.72 141.66 0.8M
2021-08-10 138.56 139.64 137.84 139.20 0.6M
2021-08-09 140.28 141.18 138.10 138.62 0.7M
2021-08-06 142.02 142.14 138.76 140.30 1.1M
2021-08-05 139.00 144.00 139.00 141.38 1.7M
2021-08-04 135.62 138.22 135.20 137.80 1.4M
2021-08-03 135.18 135.26 134.38 134.86 0.8M
2021-08-02 132.72 135.62 132.52 135.10 1.4M
2021-07-30 132.00 132.84 131.00 131.58 1.5M
2021-07-29 133.74 134.08 132.78 133.18 0.8M
2021-07-28 133.10 133.64 132.00 133.24 1.0M
2021-07-27 133.46 133.70 131.00 133.22 1.0M
2021-07-26 133.36 134.58 133.18 134.42 0.7M
2021-07-23 134.64 135.34 133.96 134.56 1.1M
2021-07-22 131.38 134.90 131.32 134.00 1.5M
2021-07-21 128.20 130.84 127.32 130.30 1.3M
2021-07-20 127.14 128.20 125.98 127.04 1.2M
2021-07-19 128.00 128.50 124.96 126.08 2.1M
2021-07-16 129.76 130.72 128.16 129.40 1.5M
2021-07-15 132.80 132.86 129.92 130.24 1.3M
2021-07-14 133.56 134.36 133.08 133.56 0.7M
2021-07-13 133.64 135.12 133.24 134.70 1.1M
2021-07-12 132.62 134.00 131.48 133.54 0.9M
2021-07-09 131.82 132.84 130.58 132.84 1.3M
2021-07-08 133.18 133.18 129.64 131.02 2.1M
2021-07-07 132.58 133.98 132.28 133.98 1.1M
2021-07-06 133.28 133.64 131.44 132.22 1.4M
2021-07-05 133.86 134.24 132.62 133.70 0.6M
2021-07-02 134.28 135.12 133.58 133.86 0.9M
2021-07-01 134.86 135.74 132.46 134.14 1.2M
2021-06-30 134.44 135.72 132.42 133.62 1.6M
2021-06-29 134.38 135.54 134.20 134.60 1.3M
2021-06-28 137.00 138.36 134.12 134.20 1.2M
2021-06-25 135.34 137.24 134.22 136.92 1.3M
2021-06-24 137.86 138.00 134.32 135.24 2.4M
2021-06-23 137.26 137.38 135.42 136.86 1.4M
2021-06-22 136.34 137.08 135.24 136.70 0.9M
2021-06-21 133.32 137.06 132.60 136.50 1.2M
2021-06-18 137.14 138.12 133.20 133.70 3.1M
2021-06-17 136.16 138.90 135.86 137.40 1.4M
2021-06-16 139.22 139.24 136.54 136.78 1.4M
2021-06-15 136.80 138.84 136.46 138.60 1.3M
2021-06-14 137.00 138.24 135.60 135.74 0.9M
2021-06-11 135.30 136.76 134.50 136.72 1.0M
2021-06-10 136.30 136.58 134.86 135.10 1.0M
2021-06-09 136.60 137.14 134.82 136.00 1.2M
2021-06-08 136.40 136.88 135.56 135.94 1.1M
2021-06-07 135.98 136.54 135.42 136.04 1.0M
2021-06-04 135.78 136.34 134.34 136.00 0.9M
2021-06-03 135.94 136.32 134.20 135.76 0.9M
2021-06-02 134.72 136.46 134.42 136.38 1.2M
2021-06-01 133.46 136.42 133.46 135.04 1.3M
2021-05-31 134.28 134.68 132.58 132.64 0.8M
2021-05-28 133.10 135.44 133.10 134.90 1.9M
2021-05-27 134.20 135.86 130.02 130.02 8.0M
2021-05-26 135.60 136.06 134.18 134.70 1.2M
2021-05-25 137.76 137.82 135.38 135.38 1.4M
2021-05-21 135.28 136.22 135.10 135.86 1.6M
2021-05-20 134.70 135.04 132.54 134.86 1.5M
2021-05-19 137.70 138.30 132.46 133.68 2.2M
2021-05-18 142.22 142.58 139.02 139.02 1.5M
2021-05-17 143.62 145.00 140.88 141.42 1.3M
2021-05-14 142.42 144.60 140.74 144.48 1.3M
2021-05-13 138.00 141.04 136.04 140.32 1.0M
2021-05-12 140.00 140.38 138.62 139.26 1.1M
2021-05-11 142.38 142.86 138.04 139.74 1.6M
2021-05-10 145.00 145.12 142.78 143.80 1.3M
2021-05-07 140.68 145.20 140.68 144.28 1.8M
2021-05-06 139.92 141.84 138.68 140.14 1.3M
2021-05-05 137.16 140.10 136.84 140.00 1.1M
2021-05-04 141.12 141.18 135.64 136.10 1.7M
2021-05-03 139.36 141.58 139.36 140.84 0.8M
2021-04-30 139.70 140.44 138.82 138.82 1.3M
2021-04-29 141.18 141.62 138.64 139.40 1.0M
2021-04-28 142.68 142.94 141.10 141.36 1.2M
2021-04-27 142.56 143.52 140.94 142.16 0.8M
2021-04-26 142.68 143.28 142.08 142.48 0.8M
2021-04-23 141.36 142.94 140.92 142.94 1.3M
2021-04-22 141.26 142.86 140.84 142.46 1.1M
2021-04-21 140.50 141.74 139.44 141.20 1.3M
2021-04-20 143.48 144.30 140.16 140.28 1.4M
2021-04-19 145.70 145.70 143.38 143.80 1.5M
2021-04-16 139.80 145.96 139.66 145.96 2.9M
2021-04-15 139.20 140.20 138.96 140.00 1.5M
2021-04-14 139.56 139.56 137.94 138.76 1.1M
2021-04-13 139.14 139.82 138.14 139.40 1.3M
2021-04-12 140.34 140.50 139.28 139.28 1.0M
2021-04-09 140.00 140.46 139.46 140.40 1.4M
2021-04-08 140.30 141.28 139.72 140.44 1.3M
2021-04-07 141.20 141.52 139.66 140.04 1.0M
2021-04-06 140.50 142.46 140.06 141.24 1.2M
2021-04-01 140.00 141.66 139.50 140.80 1.5M
2021-03-31 140.82 141.44 139.98 140.00 1.8M
2021-03-30 139.64 141.92 139.24 141.08 1.5M
2021-03-29 137.98 138.36 137.04 137.84 0.9M
2021-03-26 136.48 137.90 136.34 137.38 1.1M
2021-03-25 135.00 135.92 133.08 135.46 1.1M
2021-03-24 135.04 136.14 134.16 135.56 1.3M
2021-03-23 135.34 137.30 134.78 135.98 1.1M
2021-03-22 136.30 137.64 135.08 135.76 1.5M
2021-03-19 140.00 140.04 136.48 137.76 5.1M
2021-03-18 136.20 141.32 136.06 140.98 3.0M
2021-03-17 135.04 136.08 134.00 135.98 1.8M
2021-03-16 135.36 135.58 134.28 135.42 1.2M
2021-03-15 134.76 136.04 133.84 134.80 1.1M
2021-03-12 135.52 135.72 134.54 135.38 1.2M
2021-03-11 135.64 137.04 135.46 136.70 1.3M
2021-03-10 134.42 135.68 133.42 135.36 1.3M
2021-03-09 133.70 135.50 132.52 135.10 2.0M
2021-03-08 130.00 134.92 129.66 134.52 2.1M
2021-03-05 130.36 130.52 128.26 129.12 1.7M
2021-03-04 131.80 131.98 130.00 131.50 1.6M
2021-03-03 130.42 133.12 130.24 133.12 2.0M
2021-03-02 130.20 131.60 129.88 129.88 1.0M
2021-03-01 129.26 131.68 129.22 130.88 1.4M
2021-02-26 129.16 130.60 127.58 127.98 2.2M
2021-02-25 131.48 131.84 130.18 130.18 1.1M
2021-02-24 129.70 131.28 129.42 130.92 1.4M
2021-02-23 131.84 131.84 126.86 129.62 1.6M
2021-02-22 131.24 131.70 129.62 131.50 1.2M
2021-02-19 129.80 132.72 129.76 132.48 1.6M
2021-02-18 131.10 132.38 129.30 129.56 1.5M
2021-02-17 130.66 132.14 130.40 130.78 1.5M
2021-02-16 131.50 132.18 130.36 130.36 1.4M
2021-02-15 134.78 134.78 131.52 131.92 1.4M
2021-02-12 131.92 134.02 131.52 134.02 1.4M
2021-02-11 133.24 133.30 131.48 132.28 1.3M
2021-02-10 131.98 134.50 130.20 133.40 2.1M
2021-02-09 132.00 132.32 130.72 131.18 1.2M
2021-02-08 133.70 133.98 131.80 132.42 1.5M
2021-02-05 135.38 135.40 132.10 133.30 2.2M
2021-02-04 133.88 136.16 132.70 136.16 2.3M
2021-02-03 136.18 137.52 134.78 136.00 2.4M
2021-02-02 131.20 133.58 130.92 133.58 2.2M
2021-02-01 129.12 130.58 128.58 130.54 1.7M
2021-01-29 128.60 130.30 127.86 127.94 2.8M
2021-01-28 128.70 130.06 126.64 129.72 2.2M
2021-01-27 131.10 132.90 128.86 129.34 2.5M
2021-01-26 128.58 131.78 128.18 130.66 1.9M
2021-01-25 132.72 133.26 128.36 128.36 2.7M
2021-01-22 128.70 132.84 128.18 132.80 5.0M
2021-01-21 122.84 124.22 122.74 123.80 1.5M
2021-01-20 121.24 122.86 120.32 122.36 1.5M
2021-01-19 120.80 121.44 120.28 121.22 1.2M
2021-01-18 118.66 119.84 118.46 119.84 1.1M
2021-01-15 121.12 121.88 118.86 119.78 2.4M
2021-01-14 122.98 123.08 122.10 122.34 1.7M
2021-01-13 123.92 124.26 122.62 122.82 1.6M
2021-01-12 124.50 125.54 124.04 124.04 1.6M
2021-01-11 123.00 124.46 121.86 123.98 1.6M
2021-01-08 124.60 125.28 123.68 124.00 1.8M
2021-01-07 122.16 124.30 121.90 124.30 2.2M
2021-01-06 117.68 122.10 117.30 121.88 2.0M
2021-01-05 116.52 118.10 116.30 117.38 1.4M
2021-01-04 118.88 119.28 116.68 117.62 1.3M