Siemens AG

SIEGn
🏛️ germany →
228.60
Last Update: 2025-09-30
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
2023-12-29 168.36 169.44 168.36 169.44 0.0M
2023-12-28 168.54 168.82 168.44 168.50 0.0M
2023-12-27 168.24 168.88 168.24 168.60 0.0M
2023-12-22 168.12 168.30 167.62 167.62 0.0M
2023-12-21 167.72 168.50 167.72 168.50 0.0M
2023-12-20 168.02 169.54 168.00 168.92 0.0M
2023-12-19 163.42 167.98 163.42 167.98 0.0M
2023-12-18 166.20 166.20 163.48 163.48 0.0M
2023-12-15 165.86 167.98 165.86 167.10 0.0M
2023-12-14 164.50 167.22 164.50 165.54 0.0M
2023-12-13 163.50 163.50 162.06 162.06 0.0M
2023-12-12 164.52 165.04 163.70 164.08 0.0M
2023-12-11 162.48 163.92 162.48 163.92 0.0M
2023-12-08 161.02 162.52 161.02 162.14 0.0M
2023-12-07 159.96 161.92 159.96 161.34 0.0M
2023-12-06 159.00 161.68 159.00 160.36 0.0M
2023-12-05 156.82 159.22 156.40 159.06 0.0M
2023-12-04 155.88 157.42 155.88 157.20 0.0M
2023-12-01 154.42 156.16 154.42 155.36 0.0M
2023-11-30 153.08 154.02 153.08 153.80 0.0M
2023-11-29 151.62 153.40 151.62 153.34 0.0M
2023-11-28 149.46 151.28 149.46 151.18 0.0M
2023-11-27 150.42 150.70 150.26 150.32 0.0M
2023-11-24 149.36 150.96 149.36 150.78 0.0M
2023-11-23 149.32 150.08 149.32 150.08 0.0M
2023-11-22 148.00 149.88 148.00 149.88 0.0M
2023-11-21 147.54 149.62 147.52 148.06 0.0M
2023-11-20 148.52 148.60 147.36 147.60 0.0M
2023-11-17 147.20 148.90 146.42 148.90 0.0M
2023-11-16 142.50 147.76 142.50 146.98 0.0M
2023-11-15 137.40 138.96 137.40 138.96 0.0M
2023-11-14 132.98 136.50 132.98 136.50 0.0M
2023-11-13 131.28 132.12 131.06 132.12 0.0M
2023-11-10 132.10 132.10 130.86 130.90 0.0M
2023-11-09 129.86 132.54 129.86 132.54 0.0M
2023-11-08 127.80 130.42 127.80 129.92 0.0M
2023-11-07 128.50 128.80 128.38 128.74 0.0M
2023-11-06 128.40 129.78 128.40 129.10 0.0M
2023-11-03 128.60 128.90 127.82 128.20 0.0M
2023-11-02 126.60 129.14 126.60 128.80 0.0M
2023-11-01 125.60 125.98 124.52 125.78 0.0M
2023-10-31 124.00 125.04 124.00 125.04 0.0M
2023-10-30 122.30 124.22 122.30 123.86 0.0M
2023-10-27 121.48 122.52 121.24 121.70 0.0M
2023-10-26 126.20 126.20 120.10 121.78 0.0M
2023-10-25 127.20 127.20 126.78 126.78 0.0M
2023-10-24 127.50 128.00 127.14 127.62 0.0M
2023-10-23 127.66 127.88 126.90 127.60 0.0M
2023-10-20 128.56 128.56 127.44 127.44 0.0M
2023-10-19 129.74 130.32 129.04 130.32 0.0M
2023-10-18 133.98 133.98 129.20 130.12 0.0M
2023-10-17 133.94 133.94 133.28 133.28 0.0M
2023-10-16 133.92 133.96 133.74 133.74 0.0M
2023-10-13 136.20 136.48 134.90 135.32 0.0M
2023-10-12 138.54 139.12 136.88 136.88 0.0M
2023-10-11 136.22 138.22 136.22 138.22 0.0M
2023-10-10 133.68 136.56 133.68 135.78 0.0M
2023-10-09 133.80 133.80 132.48 132.48 0.0M
2023-10-06 132.40 134.92 132.40 134.92 0.0M
2023-10-05 133.34 133.34 132.06 132.52 0.0M
2023-10-04 132.22 134.72 132.22 134.58 0.0M
2023-10-03 133.58 133.58 133.58 133.58 0.0M
2023-10-02 135.30 135.48 134.42 134.42 0.0M
2023-09-29 135.96 136.80 135.96 136.44 0.0M
2023-09-28 134.56 135.70 133.92 135.70 0.0M
2023-09-27 130.00 131.24 129.78 130.58 0.0M
2023-09-26 132.02 132.02 129.68 129.68 0.0M
2023-09-25 132.88 133.18 131.38 131.38 0.0M
2023-09-22 133.60 133.80 133.00 133.80 0.0M
2023-09-21 135.00 135.16 134.24 134.24 0.0M
2023-09-20 134.76 136.28 134.76 136.28 0.0M
2023-09-19 136.84 136.84 134.66 134.66 0.0M
2023-09-18 138.02 138.02 137.10 137.10 0.0M
2023-09-15 137.04 139.60 137.04 138.02 0.0M
2023-09-14 134.34 134.72 134.34 134.72 0.0M
2023-09-13 134.72 134.78 134.02 134.78 0.0M
2023-09-12 137.34 137.38 136.48 136.52 0.0M
2023-09-11 135.68 137.18 135.68 137.18 0.0M
2023-09-08 136.98 136.98 135.32 136.62 0.0M
2023-09-07 136.48 136.54 136.08 136.54 0.0M
2023-09-06 137.56 137.56 136.74 137.34 0.0M
2023-09-05 138.02 138.26 136.98 138.14 0.0M
2023-09-04 138.66 140.00 138.38 138.38 0.0M
2023-09-01 139.02 139.02 138.54 138.54 0.0M
2023-08-31 138.64 139.28 138.64 138.90 0.0M
2023-08-30 140.28 140.28 140.06 140.06 0.0M
2023-08-29 138.42 140.12 138.42 140.12 0.0M
2023-08-28 137.68 138.10 136.92 138.10 0.0M
2023-08-25 135.28 136.58 135.28 136.58 0.0M
2023-08-24 137.64 138.46 136.70 136.70 0.0M
2023-08-23 137.20 137.20 136.84 137.06 0.0M
2023-08-22 135.84 136.98 135.84 136.78 0.0M
2023-08-21 134.28 135.18 134.28 134.88 0.0M
2023-08-18 135.38 135.38 133.90 134.00 0.0M
2023-08-17 137.08 137.38 135.90 135.90 0.0M
2023-08-16 137.18 137.40 136.88 136.88 0.0M
2023-08-15 139.12 139.12 137.26 137.26 0.0M
2023-08-14 137.64 138.60 137.52 138.60 0.0M
2023-08-11 139.10 139.10 137.30 137.30 0.0M
2023-08-10 145.00 145.00 136.00 139.32 0.0M
2023-08-09 146.82 148.58 146.80 146.80 0.0M
2023-08-08 147.74 147.74 145.50 145.84 0.0M
2023-08-07 147.84 148.60 147.02 148.60 0.0M
2023-08-04 146.76 148.70 146.44 148.70 0.0M
2023-08-03 147.78 147.78 146.70 146.70 0.0M
2023-08-02 149.12 149.12 146.36 147.90 0.0M
2023-08-01 154.66 154.70 150.48 150.48 0.0M
2023-07-31 154.00 156.14 153.00 155.58 0.0M
2023-07-28 155.32 155.32 153.62 153.80 0.0M
2023-07-27 151.02 155.82 151.02 155.74 0.0M
2023-07-26 151.42 151.42 150.00 150.82 0.0M
2023-07-25 150.70 151.34 150.64 151.34 0.0M
2023-07-24 151.10 151.48 150.54 150.54 0.0M
2023-07-21 150.48 151.04 150.48 150.94 0.0M
2023-07-20 148.16 150.66 148.12 150.38 0.0M
2023-07-19 150.32 150.62 148.80 148.82 0.0M
2023-07-18 149.80 149.80 149.16 149.16 0.0M
2023-07-17 149.62 150.26 148.86 149.38 0.0M
2023-07-14 150.46 150.76 150.40 150.64 0.0M
2023-07-13 149.74 150.48 149.48 150.46 0.0M
2023-07-12 146.16 149.16 146.16 149.16 0.0M
2023-07-11 145.08 145.96 144.58 145.96 0.0M
2023-07-10 141.80 143.82 141.80 143.82 0.0M
2023-07-07 142.20 143.48 142.14 142.74 0.0M
2023-07-06 145.00 145.06 142.12 142.36 0.0M
2023-07-05 146.26 146.48 145.66 145.66 0.0M
2023-07-04 149.00 149.00 146.90 147.12 0.0M
2023-07-03 152.98 152.98 148.62 149.12 0.0M
2023-06-30 150.72 152.90 150.48 152.70 0.0M
2023-06-29 153.02 153.02 150.14 150.46 0.0M
2023-06-28 158.38 159.14 154.64 154.64 0.0M
2023-06-27 156.02 157.98 156.02 157.98 0.0M
2023-06-26 156.74 156.74 155.28 155.28 0.0M
2023-06-23 157.30 157.30 154.86 154.86 0.0M
2023-06-22 158.96 160.60 158.56 159.00 0.0M
2023-06-21 161.54 162.36 160.28 160.28 0.0M
2023-06-20 162.38 162.80 161.84 161.84 0.0M
2023-06-19 163.32 163.94 162.84 163.10 0.0M
2023-06-16 166.12 166.12 165.32 165.58 0.0M
2023-06-15 163.50 166.06 163.50 166.06 0.0M
2023-06-14 163.96 165.24 163.96 164.22 0.0M
2023-06-13 161.70 163.74 161.70 163.70 0.0M
2023-06-12 158.50 160.54 158.50 159.86 0.0M
2023-06-09 158.40 158.54 157.50 157.50 0.0M
2023-06-08 157.88 158.56 157.88 158.44 0.0M
2023-06-07 158.32 158.96 156.88 158.96 0.0M
2023-06-06 157.92 158.24 157.80 158.04 0.0M
2023-06-05 158.72 159.56 158.72 159.54 0.0M
2023-06-02 157.60 158.18 157.50 158.14 0.0M
2023-06-01 153.98 156.38 153.98 156.38 0.0M
2023-05-31 155.28 155.28 152.54 153.08 0.0M
2023-05-30 156.00 158.62 156.00 158.02 0.0M
2023-05-29 157.12 157.12 156.04 156.04 0.0M
2023-05-26 153.64 156.30 153.64 156.30 0.0M
2023-05-25 152.06 155.04 152.06 155.04 0.0M
2023-05-24 153.52 153.82 151.60 151.92 0.0M
2023-05-23 157.42 157.42 154.40 155.00 0.0M
2023-05-22 159.28 159.28 157.88 157.92 0.0M
2023-05-19 158.00 160.94 158.00 159.56 0.0M
2023-05-18 153.68 157.40 153.68 157.40 0.0M
2023-05-17 150.94 153.44 150.94 153.26 0.0M
2023-05-16 150.06 150.90 149.12 149.12 0.0M
2023-05-15 150.20 151.42 150.16 150.16 0.0M
2023-05-12 148.96 150.00 148.96 150.00 0.0M
2023-05-11 149.06 149.94 147.54 147.54 0.0M
2023-05-10 150.06 150.06 148.26 148.76 0.0M
2023-05-09 149.56 150.56 149.34 150.56 0.0M
2023-05-08 150.20 151.06 149.74 149.74 0.0M
2023-05-05 148.64 150.00 148.14 150.00 0.0M
2023-05-04 149.18 149.18 148.66 148.66 0.0M
2023-05-03 147.86 149.66 147.86 149.42 0.0M
2023-05-02 148.52 150.14 147.52 147.52 0.0M
2023-04-28 147.62 147.62 147.62 147.62 0.0M
2023-04-27 145.14 148.26 145.14 147.00 0.0M
2023-04-26 146.52 146.52 145.30 145.30 0.0M
2023-04-25 145.52 147.68 145.52 147.68 0.0M
2023-04-24 144.88 146.10 144.88 145.30 0.0M
2023-04-21 145.90 145.90 145.40 145.84 0.0M
2023-04-20 146.46 146.46 145.20 145.90 0.0M
2023-04-19 146.70 146.70 145.86 145.98 0.0M
2023-04-18 146.94 147.70 146.92 146.92 0.0M
2023-04-17 145.98 146.28 145.98 146.28 0.0M
2023-04-14 144.84 145.30 144.62 145.24 0.0M
2023-04-13 144.64 145.16 144.50 144.50 0.0M
2023-04-12 143.02 144.94 143.02 144.78 0.0M
2023-04-11 142.70 143.78 142.70 143.40 0.0M
2023-04-06 143.98 143.98 141.84 141.84 0.0M
2023-04-05 148.02 148.02 144.08 144.08 0.0M
2023-04-04 148.40 149.78 148.22 148.22 0.0M
2023-04-03 148.64 148.68 147.88 148.56 0.0M
2023-03-31 148.42 149.62 148.42 148.80 0.0M
2023-03-30 146.62 148.90 146.62 148.00 0.0M
2023-03-29 144.00 146.36 144.00 146.22 0.0M
2023-03-28 142.20 143.00 142.20 143.00 0.0M
2023-03-27 142.30 142.30 141.66 141.74 0.0M
2023-03-24 144.12 144.12 139.48 140.22 0.0M
2023-03-23 144.00 144.44 143.72 143.72 0.0M
2023-03-22 142.66 145.80 142.66 144.98 0.0M
2023-03-21 140.26 143.52 140.06 142.78 0.0M
2023-03-20 135.56 137.86 134.84 137.86 0.0M
2023-03-17 141.44 141.44 137.72 137.72 0.0M
2023-03-16 140.58 141.24 137.98 141.24 0.0M
2023-03-15 145.18 145.18 138.06 138.74 0.0M
2023-03-14 141.42 145.36 141.42 145.36 0.0M
2023-03-13 147.10 147.10 141.10 141.10 0.0M
2023-03-10 148.40 148.58 147.04 148.20 0.0M
2023-03-09 149.50 151.14 149.50 150.56 0.0M
2023-03-08 147.28 150.00 147.28 149.80 0.0M
2023-03-07 147.60 148.58 147.60 148.00 0.0M
2023-03-06 146.80 147.84 146.80 147.46 0.0M
2023-03-03 144.50 147.08 144.50 147.08 0.0M
2023-03-02 144.82 144.82 143.46 144.00 0.0M
2023-03-01 144.88 146.80 144.88 145.68 0.0M
2023-02-28 143.56 145.14 143.56 145.14 0.0M
2023-02-27 142.40 144.66 142.32 144.54 0.0M
2023-02-24 146.32 146.46 143.10 143.10 0.0M
2023-02-23 144.68 146.14 144.68 145.84 0.0M
2023-02-22 143.02 144.12 142.44 144.12 0.0M
2023-02-21 144.16 144.16 144.16 144.16 0.0M
2023-02-20 145.62 145.62 144.40 144.44 0.0M
2023-02-17 146.02 146.36 144.62 145.32 0.0M
2023-02-16 148.92 149.48 147.16 147.80 0.0M
2023-02-15 144.62 148.94 144.62 148.94 0.0M
2023-02-14 145.66 146.04 145.54 145.76 0.0M
2023-02-13 145.72 146.08 145.10 145.84 0.0M
2023-02-10 144.50 147.00 144.50 145.96 0.0M
2023-02-09 145.00 151.88 145.00 149.52 0.0M
2023-02-08 142.00 144.30 140.84 144.30 0.0M
2023-02-07 143.52 143.52 141.02 141.42 0.0M
2023-02-06 143.62 143.88 142.74 143.40 0.0M
2023-02-03 143.12 144.80 143.12 144.80 0.0M
2023-02-02 143.80 143.84 141.48 142.38 0.0M
2023-02-01 143.02 143.36 142.74 143.20 0.0M
2023-01-31 142.64 143.16 142.56 142.88 0.0M
2023-01-30 143.82 144.34 143.10 143.44 0.0M
2023-01-27 143.12 145.04 143.12 144.56 0.0M
2023-01-26 143.44 144.70 142.84 144.04 0.0M
2023-01-25 143.06 143.06 142.18 143.00 0.0M
2023-01-24 143.70 143.70 143.00 143.54 0.0M
2023-01-23 142.40 142.72 142.02 142.72 0.0M
2023-01-20 141.04 142.00 141.04 142.00 0.0M
2023-01-19 144.14 144.14 140.60 140.60 0.0M
2023-01-18 145.22 146.00 144.24 144.24 0.0M
2023-01-17 141.76 144.72 141.76 144.60 0.0M
2023-01-16 142.60 143.02 142.06 142.22 0.0M
2023-01-13 142.02 143.42 142.02 142.62 0.0M
2023-01-12 140.26 142.20 140.26 142.20 0.0M
2023-01-11 138.60 140.66 138.60 140.48 0.0M
2023-01-10 137.42 138.20 136.72 138.20 0.0M
2023-01-09 136.36 138.38 136.36 138.00 0.0M
2023-01-06 135.32 135.32 133.34 135.00 0.0M
2023-01-05 134.72 136.20 134.24 134.40 0.0M
2023-01-04 131.78 135.22 131.78 134.80 0.0M
2023-01-03 129.00 132.16 129.00 130.90 0.0M
2023-01-02 129.74 130.46 129.74 129.96 0.0M