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
2023-12-29 168.62 169.92 168.48 169.92 0.6M
2023-12-28 169.26 169.44 168.34 168.48 0.6M
2023-12-27 168.36 169.34 168.18 168.82 0.8M
2023-12-22 167.82 168.62 167.42 168.08 1.0M
2023-12-21 167.58 169.14 167.42 168.48 1.2M
2023-12-20 168.50 169.70 167.68 169.14 1.4M
2023-12-19 163.92 168.04 163.70 167.98 1.7M
2023-12-18 165.52 166.66 163.32 163.40 1.4M
2023-12-15 166.56 168.26 166.56 166.78 3.9M
2023-12-14 165.34 167.56 165.18 165.82 2.4M
2023-12-13 163.86 164.32 162.30 162.88 1.2M
2023-12-12 164.80 165.86 163.12 163.86 1.4M
2023-12-11 161.90 164.50 161.56 164.30 1.4M
2023-12-08 161.50 162.78 161.36 162.42 1.6M
2023-12-07 160.40 161.96 160.38 161.50 1.2M
2023-12-06 159.36 162.16 158.94 160.92 1.9M
2023-12-05 156.80 159.70 155.70 158.74 1.6M
2023-12-04 155.98 157.48 155.90 156.98 1.1M
2023-12-01 154.28 156.52 154.10 156.00 1.5M
2023-11-30 153.00 154.30 152.92 154.00 2.3M
2023-11-29 150.82 153.54 150.82 152.88 1.2M
2023-11-28 150.06 151.68 149.62 151.42 0.9M
2023-11-27 150.00 150.88 149.52 150.24 0.9M
2023-11-24 149.80 151.08 149.62 150.86 1.1M
2023-11-23 150.00 150.34 149.34 149.64 0.8M
2023-11-22 147.76 150.10 147.70 149.66 1.4M
2023-11-21 148.42 149.74 147.38 147.66 1.5M
2023-11-20 149.00 149.00 146.72 147.64 1.4M
2023-11-17 147.68 149.00 146.24 148.46 2.2M
2023-11-16 147.00 148.22 144.78 146.82 3.3M
2023-11-15 137.70 140.12 137.40 138.90 1.6M
2023-11-14 133.36 136.98 132.64 136.56 1.6M
2023-11-13 131.26 132.90 130.78 132.90 0.9M
2023-11-10 132.18 132.26 130.30 130.80 1.0M
2023-11-09 130.74 133.02 130.70 133.00 1.2M
2023-11-08 127.96 130.60 127.54 129.92 1.4M
2023-11-07 128.60 129.14 128.00 128.88 0.9M
2023-11-06 128.98 129.96 128.62 128.98 0.9M
2023-11-03 128.28 129.06 127.64 127.80 1.3M
2023-11-02 127.38 129.34 126.54 127.64 1.5M
2023-11-01 125.02 126.10 124.08 125.50 0.9M
2023-10-31 124.06 125.28 123.12 124.96 1.1M
2023-10-30 123.62 124.50 123.02 123.70 1.0M
2023-10-27 121.68 122.76 120.74 122.42 1.6M
2023-10-26 124.90 125.46 119.48 121.20 3.0M
2023-10-25 127.50 128.66 126.26 126.96 1.6M
2023-10-24 127.34 127.84 126.60 127.44 1.1M
2023-10-23 127.60 128.32 126.62 127.70 1.2M
2023-10-20 128.38 128.50 126.90 127.12 2.0M
2023-10-19 128.96 130.40 128.64 129.86 1.0M
2023-10-18 132.26 132.26 129.04 130.40 1.8M
2023-10-17 133.60 134.98 132.54 133.96 0.9M
2023-10-16 133.98 134.48 132.98 133.90 0.9M
2023-10-13 136.70 136.82 133.48 133.48 1.3M
2023-10-12 138.88 139.34 136.46 136.64 1.0M
2023-10-11 136.76 138.46 136.36 138.24 1.3M
2023-10-10 134.04 136.98 134.04 136.82 1.3M
2023-10-09 133.66 134.10 131.92 132.72 0.8M
2023-10-06 132.50 134.68 132.50 134.66 1.2M
2023-10-05 132.50 133.30 131.62 132.26 1.1M
2023-10-04 132.40 134.80 131.80 133.54 1.2M
2023-10-03 133.46 134.74 132.98 133.10 1.1M
2023-10-02 136.50 136.94 133.68 134.44 1.0M
2023-09-29 136.04 137.72 135.66 135.66 1.6M
2023-09-28 134.54 135.58 133.10 135.58 1.2M
2023-09-27 129.82 135.32 129.66 134.20 2.0M
2023-09-26 131.16 131.86 129.86 129.92 1.3M
2023-09-25 133.00 133.94 131.26 132.48 1.2M
2023-09-22 133.00 134.38 132.62 133.24 1.4M
2023-09-21 134.68 135.44 133.34 133.68 1.5M
2023-09-20 134.38 136.92 134.38 136.20 0.9M
2023-09-19 136.76 136.82 134.16 134.54 0.9M
2023-09-18 137.80 138.50 136.86 137.18 0.8M
2023-09-15 138.58 139.98 138.02 138.10 5.3M
2023-09-14 134.50 136.74 134.18 136.38 1.6M
2023-09-13 134.98 135.48 133.78 134.14 1.3M
2023-09-12 137.48 137.56 135.84 135.92 1.0M
2023-09-11 135.68 137.28 135.16 136.98 1.2M
2023-09-08 137.46 137.56 134.34 137.12 1.5M
2023-09-07 136.18 138.12 135.92 136.46 1.2M
2023-09-06 137.70 138.16 136.44 137.26 1.0M
2023-09-05 137.16 138.60 136.76 137.96 0.9M
2023-09-04 138.86 140.16 137.80 138.14 0.7M
2023-09-01 138.90 139.50 137.50 137.50 1.3M
2023-08-31 138.58 139.96 138.16 138.88 1.7M
2023-08-30 140.00 140.50 138.24 138.30 1.3M
2023-08-29 138.46 140.26 138.00 140.08 1.2M
2023-08-28 138.02 138.54 136.60 138.00 0.9M
2023-08-25 135.18 138.00 135.14 136.40 1.0M
2023-08-24 138.80 139.24 135.60 135.60 1.1M
2023-08-23 137.74 137.88 136.38 137.00 0.9M
2023-08-22 136.00 137.22 135.64 136.90 1.1M
2023-08-21 134.50 135.50 134.50 134.92 1.0M
2023-08-18 134.50 135.02 133.50 134.40 1.5M
2023-08-17 137.42 137.82 135.62 135.82 1.1M
2023-08-16 137.10 138.12 136.74 138.12 0.8M
2023-08-15 138.00 140.04 137.26 137.66 1.1M
2023-08-14 137.50 139.30 137.30 138.72 1.2M
2023-08-11 138.74 139.00 137.24 137.42 1.7M
2023-08-10 140.20 143.16 135.72 139.46 4.1M
2023-08-09 147.40 148.66 145.98 146.48 0.9M
2023-08-08 147.26 147.80 145.16 145.68 1.2M
2023-08-07 146.86 148.78 146.50 148.38 0.7M
2023-08-04 147.16 148.94 145.96 148.84 1.0M
2023-08-03 146.02 148.18 145.58 146.26 1.1M
2023-08-02 147.68 148.56 146.02 147.82 1.7M
2023-08-01 155.74 155.74 150.30 150.46 2.0M
2023-07-31 153.82 156.32 152.94 154.98 1.2M
2023-07-28 154.76 155.20 152.66 154.28 1.4M
2023-07-27 150.98 155.96 150.40 155.68 1.5M
2023-07-26 151.50 151.96 149.20 150.88 1.0M
2023-07-25 151.08 151.80 149.92 151.80 0.6M
2023-07-24 151.00 151.52 149.80 151.10 0.8M
2023-07-21 151.00 151.96 150.36 151.60 1.2M
2023-07-20 148.00 151.40 146.90 151.40 1.1M
2023-07-19 151.00 151.16 148.36 148.46 0.9M
2023-07-18 149.70 150.20 148.72 150.20 0.7M
2023-07-17 149.74 150.48 148.46 149.92 0.6M
2023-07-14 150.50 151.14 149.96 150.60 1.1M
2023-07-13 149.40 150.72 147.52 150.50 1.3M
2023-07-12 147.24 149.78 146.04 149.26 1.5M
2023-07-11 145.46 146.26 144.04 145.98 1.1M
2023-07-10 141.90 144.38 141.46 144.38 1.0M
2023-07-07 142.10 143.72 141.72 142.62 1.3M
2023-07-06 144.82 145.52 142.08 142.22 1.4M
2023-07-05 146.00 147.24 145.26 145.84 1.2M
2023-07-04 149.10 149.44 146.78 147.00 0.9M
2023-07-03 152.80 152.86 148.02 148.78 1.5M
2023-06-30 151.74 153.34 149.88 152.54 2.3M
2023-06-29 151.46 152.84 149.72 150.58 2.2M
2023-06-28 158.94 159.64 150.40 152.72 2.1M
2023-06-27 156.40 158.04 155.98 157.56 1.1M
2023-06-26 157.40 157.70 155.32 155.48 1.3M
2023-06-23 157.00 158.06 154.10 156.98 2.4M
2023-06-22 158.00 160.52 157.48 160.52 1.0M
2023-06-21 161.72 162.80 159.76 160.38 1.0M
2023-06-20 162.94 162.96 161.50 161.52 1.3M
2023-06-19 164.04 164.44 162.72 163.30 1.0M
2023-06-16 165.96 167.00 163.78 163.78 8.0M
2023-06-15 164.74 166.26 163.90 165.78 1.4M
2023-06-14 163.62 165.50 163.58 164.34 1.4M
2023-06-13 161.60 164.46 161.56 164.46 1.7M
2023-06-12 158.78 161.00 158.54 160.78 1.1M
2023-06-09 158.76 158.80 157.66 158.14 0.8M
2023-06-08 158.50 159.36 157.64 158.76 0.8M
2023-06-07 158.68 159.22 156.54 158.46 0.9M
2023-06-06 157.86 158.76 157.72 158.36 0.6M
2023-06-05 159.48 159.66 157.28 158.52 0.8M
2023-06-02 158.00 159.50 155.76 159.28 1.1M
2023-06-01 154.72 156.82 154.52 156.68 0.9M
2023-05-31 153.90 156.20 152.26 153.34 3.1M
2023-05-30 155.94 158.78 155.16 156.66 1.0M
2023-05-29 157.52 157.86 155.54 156.00 0.4M
2023-05-26 154.48 157.00 153.12 156.68 1.0M
2023-05-25 153.00 155.16 150.90 153.64 0.9M
2023-05-24 153.50 154.00 150.82 152.26 1.5M
2023-05-23 156.98 157.46 153.84 155.44 1.3M
2023-05-22 158.96 158.98 157.56 157.92 1.0M
2023-05-19 158.00 161.02 157.30 159.78 2.2M
2023-05-18 153.88 157.96 153.52 157.74 1.2M
2023-05-17 153.00 154.14 150.80 153.42 2.0M
2023-05-16 149.78 151.12 149.18 149.60 1.2M
2023-05-15 149.88 151.64 149.82 150.62 0.9M
2023-05-12 149.68 150.22 148.80 150.10 0.9M
2023-05-11 149.32 150.92 147.10 148.86 0.8M
2023-05-10 150.60 151.10 147.52 149.16 1.1M
2023-05-09 149.50 150.76 149.00 150.64 0.9M
2023-05-08 150.70 151.18 149.72 149.82 0.6M
2023-05-05 148.84 150.48 147.82 150.48 1.0M
2023-05-04 148.78 149.86 147.70 148.50 0.9M
2023-05-03 148.12 150.44 147.56 149.48 1.1M
2023-05-02 148.92 150.94 147.10 147.32 1.2M
2023-04-28 147.84 148.96 145.00 148.90 1.5M
2023-04-27 146.06 148.46 144.10 147.36 1.2M
2023-04-26 146.02 146.36 143.18 145.68 1.2M
2023-04-25 145.90 147.70 144.86 147.38 1.0M
2023-04-24 145.06 146.28 145.00 145.66 0.7M
2023-04-21 145.40 146.36 143.32 145.64 1.5M
2023-04-20 146.78 147.30 144.74 146.00 1.0M
2023-04-19 146.82 146.92 145.86 146.58 0.6M
2023-04-18 147.20 148.16 146.44 147.20 0.9M
2023-04-17 146.18 147.80 146.02 147.06 0.7M
2023-04-14 144.74 146.28 144.42 146.16 1.0M
2023-04-13 145.00 145.74 143.28 144.28 1.0M
2023-04-12 143.02 145.90 143.00 144.82 0.9M
2023-04-11 143.20 144.12 142.76 143.34 1.3M
2023-04-06 143.80 144.02 139.98 141.12 1.7M
2023-04-05 148.80 149.10 143.18 143.94 1.7M
2023-04-04 148.64 149.90 147.30 147.56 0.9M
2023-04-03 148.76 149.18 147.52 148.26 0.9M
2023-03-31 148.94 149.76 148.34 149.26 1.5M
2023-03-30 147.00 149.18 146.82 148.52 1.1M
2023-03-29 144.20 146.44 144.20 146.30 1.2M
2023-03-28 142.78 143.92 142.66 143.52 0.8M
2023-03-27 142.50 142.98 140.76 141.66 1.0M
2023-03-24 144.74 144.76 138.98 140.58 1.7M
2023-03-23 144.40 145.56 142.52 145.18 1.2M
2023-03-22 142.90 146.12 142.46 144.94 1.2M
2023-03-21 139.90 143.88 139.44 142.78 1.4M
2023-03-20 137.78 139.90 134.66 138.82 1.5M
2023-03-17 141.44 142.24 136.30 137.36 4.6M
2023-03-16 140.88 141.46 137.02 140.96 2.0M
2023-03-15 144.84 145.58 137.70 138.10 2.5M
2023-03-14 141.86 146.04 141.20 145.58 1.6M
2023-03-13 147.82 147.84 140.36 140.96 2.2M
2023-03-10 148.52 149.64 146.60 147.50 1.5M
2023-03-09 149.50 151.42 149.32 151.16 1.4M
2023-03-08 147.74 150.06 147.72 149.82 1.7M
2023-03-07 148.00 148.80 147.50 148.02 1.1M
2023-03-06 147.22 147.86 147.10 147.52 0.8M
2023-03-03 145.28 147.28 144.62 147.08 1.1M
2023-03-02 144.16 144.88 142.82 144.46 1.0M
2023-03-01 145.20 148.30 144.98 145.34 1.2M
2023-02-28 143.34 145.34 142.54 144.70 1.5M
2023-02-27 142.94 145.10 142.94 143.80 1.0M
2023-02-24 146.46 147.06 141.46 141.46 3.9M
2023-02-23 144.58 147.08 144.58 145.98 0.9M
2023-02-22 142.92 144.84 142.14 144.34 1.0M
2023-02-21 144.10 144.84 142.34 143.74 0.9M
2023-02-20 145.44 145.76 144.38 144.66 0.6M
2023-02-17 146.20 146.32 144.12 145.44 1.5M
2023-02-16 148.98 149.90 146.32 147.38 1.0M
2023-02-15 144.78 148.90 144.58 148.50 1.5M
2023-02-14 146.52 146.74 144.68 145.02 1.1M
2023-02-13 146.00 146.52 144.48 146.16 0.8M
2023-02-10 145.72 148.24 144.88 145.74 2.1M
2023-02-09 147.24 152.20 145.82 149.42 4.1M
2023-02-08 142.00 142.36 139.64 140.06 1.2M
2023-02-07 143.30 143.32 140.72 140.86 1.5M
2023-02-06 144.14 144.68 142.52 142.96 1.0M
2023-02-03 142.78 145.02 142.70 145.02 1.3M
2023-02-02 143.96 144.38 141.10 143.72 1.7M
2023-02-01 142.88 144.32 142.54 143.00 1.1M
2023-01-31 143.70 143.86 142.52 142.90 1.2M
2023-01-30 143.86 144.64 142.66 143.26 0.9M
2023-01-27 143.00 145.14 142.88 144.50 1.0M
2023-01-26 144.28 144.86 142.74 144.06 0.9M
2023-01-25 143.00 143.66 142.04 142.82 0.7M
2023-01-24 144.20 144.96 142.28 143.30 0.8M
2023-01-23 142.42 143.96 141.88 143.92 0.8M
2023-01-20 140.68 142.88 140.48 141.88 1.3M
2023-01-19 144.00 144.08 140.44 140.60 1.7M
2023-01-18 144.80 146.36 144.32 144.96 1.1M
2023-01-17 141.88 145.26 141.76 145.00 1.4M
2023-01-16 142.76 143.12 141.70 142.32 0.8M
2023-01-13 142.54 143.54 141.54 142.44 1.3M
2023-01-12 140.00 142.82 139.78 142.06 1.1M
2023-01-11 138.50 140.68 138.20 140.16 1.2M
2023-01-10 137.26 138.54 136.48 138.14 0.8M
2023-01-09 136.90 138.66 136.44 138.34 1.3M
2023-01-06 134.90 136.14 132.92 136.14 1.3M
2023-01-05 134.92 136.26 133.98 134.84 1.1M
2023-01-04 132.74 135.54 131.80 135.28 1.5M
2023-01-03 131.06 132.62 130.44 130.94 1.4M
2023-01-02 129.84 130.58 129.34 129.82 0.8M