Siemens AG

SIEGn
🏛️ usa →
274.70
Last Update: 2025-09-26
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
2022-12-30 136.94 137.59 136.67 137.59 0.0M
2022-12-29 137.50 139.00 137.50 137.68 0.0M
2022-12-28 136.50 137.02 136.16 136.16 0.0M
2022-12-27 139.00 139.00 135.13 135.13 0.0M
2022-12-23 136.60 136.60 135.60 135.60 0.0M
2022-12-22 134.06 137.87 133.60 134.60 0.0M
2022-12-21 136.96 138.26 136.05 138.26 0.0M
2022-12-20 134.18 134.20 131.90 131.90 0.0M
2022-12-19 134.47 135.47 134.30 134.95 0.0M
2022-12-16 136.18 136.18 134.05 134.05 0.0M
2022-12-15 136.55 137.75 135.20 136.38 0.0M
2022-12-14 141.05 142.92 139.72 141.40 0.0M
2022-12-13 145.66 145.66 142.45 142.45 0.0M
2022-12-12 140.98 142.30 140.35 140.84 0.0M
2022-12-09 139.45 140.60 139.15 140.15 0.0M
2022-12-08 138.00 140.55 136.73 138.21 0.0M
2022-12-07 139.62 140.32 137.73 137.73 0.0M
2022-12-06 141.89 141.89 138.97 139.20 0.0M
2022-12-05 141.90 142.40 141.38 142.30 0.0M
2022-12-02 139.62 140.88 139.33 139.87 0.0M
2022-12-01 139.30 141.00 138.48 138.98 0.0M
2022-11-30 138.82 138.82 135.20 135.20 0.0M
2022-11-29 138.92 138.92 135.45 135.45 0.0M
2022-11-28 139.40 139.40 135.20 135.54 0.0M
2022-11-25 136.44 136.44 135.57 136.07 0.0M
2022-11-23 136.02 136.66 134.74 136.44 0.0M
2022-11-22 134.53 135.65 133.13 135.65 0.0M
2022-11-21 132.70 132.70 131.00 131.00 0.0M
2022-11-18 136.69 137.75 136.02 136.02 0.0M
2022-11-17 132.13 133.70 131.78 131.98 0.0M
2022-11-16 123.73 126.74 122.70 122.70 0.0M
2022-11-15 127.50 127.50 124.30 124.30 0.0M
2022-11-14 126.05 127.93 126.05 126.67 0.0M
2022-11-11 125.10 128.00 124.14 128.00 0.0M
2022-11-10 119.24 120.59 118.35 118.77 0.0M
2022-11-09 116.85 117.15 114.66 114.66 0.0M
2022-11-08 114.75 117.96 114.75 117.40 0.0M
2022-11-07 113.35 115.00 113.29 113.50 0.0M
2022-11-04 110.11 111.96 110.11 111.12 0.0M
2022-11-03 105.20 105.83 104.42 105.17 0.0M
2022-11-02 110.95 110.95 108.67 108.67 0.0M
2022-11-01 112.10 113.34 109.83 110.60 0.0M
2022-10-31 111.00 111.80 107.92 111.80 0.0M
2022-10-28 111.45 112.04 109.29 112.04 0.0M
2022-10-27 112.10 112.71 110.10 111.03 0.0M
2022-10-25 108.50 111.65 108.50 111.25 0.0M
2022-10-24 109.18 109.57 106.88 107.13 0.0M
2022-10-21 104.79 104.79 101.44 102.65 0.0M
2022-10-20 104.45 106.92 102.86 106.92 0.0M
2022-10-19 105.00 105.32 103.88 103.88 0.0M
2022-10-18 105.45 107.26 104.99 105.53 0.0M
2022-10-17 103.70 105.16 103.34 103.44 0.0M
2022-10-14 103.33 103.33 100.65 100.76 0.0M
2022-10-13 99.55 103.60 99.55 102.90 0.0M
2022-10-12 99.06 99.15 98.80 99.15 0.0M
2022-10-11 99.75 101.37 97.63 98.51 0.0M
2022-10-10 100.17 102.12 99.15 99.94 0.0M
2022-10-07 100.68 101.30 99.56 99.56 0.0M
2022-10-06 103.28 103.54 103.06 103.06 0.0M
2022-10-05 104.05 104.37 101.70 104.37 0.0M
2022-10-04 102.67 105.16 102.67 103.82 0.0M
2022-10-03 98.55 99.70 98.15 98.60 0.0M
2022-09-30 97.63 99.49 96.71 96.71 0.0M
2022-09-29 94.35 97.75 94.35 95.89 0.0M
2022-09-28 92.95 97.49 92.95 96.78 0.0M
2022-09-27 95.79 95.80 92.50 92.50 0.0M
2022-09-26 96.22 96.29 94.45 94.45 0.0M
2022-09-23 96.82 96.82 94.22 96.28 0.0M
2022-09-22 97.62 98.84 96.35 96.84 0.0M
2022-09-21 97.73 98.33 97.68 98.33 0.0M
2022-09-20 100.72 100.72 97.45 97.49 0.0M
2022-09-19 100.90 102.29 99.08 102.29 0.0M
2022-09-16 99.10 101.11 99.00 99.00 0.0M
2022-09-15 102.70 103.29 100.69 101.60 0.0M
2022-09-14 101.95 103.80 101.95 102.48 0.0M
2022-09-13 105.69 105.97 103.98 105.80 0.0M
2022-09-12 109.90 110.00 107.19 107.19 0.0M
2022-09-09 103.04 105.78 102.94 105.78 0.0M
2022-09-08 101.60 102.97 100.47 100.93 0.0M
2022-09-07 101.96 104.75 101.96 102.66 0.0M
2022-09-06 102.62 102.77 101.36 101.71 0.0M
2022-09-02 104.10 104.97 100.90 102.91 0.0M
2022-09-01 100.49 100.49 97.83 98.33 0.0M
2022-08-31 101.75 102.55 100.74 101.87 0.0M
2022-08-30 104.21 104.21 103.10 103.10 0.0M
2022-08-29 103.30 103.53 101.93 102.52 0.0M
2022-08-26 105.75 106.96 101.59 103.03 0.0M
2022-08-25 104.77 105.62 104.77 105.62 0.0M
2022-08-24 103.85 104.52 102.65 104.52 0.0M
2022-08-23 104.17 104.17 102.29 103.00 0.1M
2022-08-22 103.60 103.94 102.29 103.37 0.0M
2022-08-19 109.50 110.00 108.10 109.00 0.0M
2022-08-18 111.45 111.45 110.95 111.18 0.0M
2022-08-17 111.20 111.84 109.95 111.46 0.0M
2022-08-16 113.60 114.38 112.34 114.00 0.0M
2022-08-15 114.20 114.87 112.96 114.87 0.0M
2022-08-12 115.52 115.52 115.52 115.52 0.0M
2022-08-11 114.03 114.68 113.18 114.68 0.0M
2022-08-10 112.08 113.15 112.08 112.38 0.0M
2022-08-09 109.22 110.30 109.22 110.30 0.0M
2022-08-08 112.83 112.83 111.32 111.32 0.0M
2022-08-05 110.47 111.70 109.74 111.70 0.0M
2022-08-04 111.96 112.20 110.94 112.20 0.0M
2022-08-03 108.38 109.35 107.94 107.94 0.0M
2022-08-02 109.25 109.75 107.87 107.87 0.0M
2022-08-01 111.08 111.08 109.22 109.22 0.0M
2022-07-29 108.34 111.00 108.34 108.72 0.0M
2022-07-28 107.00 108.40 106.75 108.40 0.0M
2022-07-27 108.52 108.52 103.02 107.16 0.0M
2022-07-26 102.50 106.39 101.70 102.36 0.0M
2022-07-25 107.08 108.07 106.75 107.46 0.0M
2022-07-22 109.30 109.30 107.25 107.25 0.0M
2022-07-21 106.96 109.12 106.96 109.12 0.0M
2022-07-20 111.35 111.35 105.00 105.04 0.1M
2022-07-19 106.38 109.27 106.20 106.20 0.1M
2022-07-18 102.42 103.53 101.76 101.76 0.0M
2022-07-15 99.52 101.85 99.52 101.00 0.0M
2022-07-14 95.63 96.70 95.21 95.28 0.0M
2022-07-13 96.25 96.25 95.51 95.51 0.0M
2022-07-12 96.36 98.66 96.36 96.89 0.0M
2022-07-11 98.85 98.85 97.00 97.00 0.0M
2022-07-08 100.68 102.19 100.41 100.61 0.0M
2022-07-07 100.10 100.10 98.55 99.10 0.0M
2022-07-06 98.46 98.50 97.38 97.92 0.0M
2022-07-05 98.05 98.05 96.00 98.05 0.0M
2022-07-01 100.85 100.85 99.18 99.18 0.0M
2022-06-30 102.30 102.30 101.22 102.03 0.0M
2022-06-29 107.08 107.17 105.55 105.55 0.0M
2022-06-28 110.25 111.29 108.99 109.11 0.0M
2022-06-27 110.90 111.08 109.72 111.08 0.0M
2022-06-24 106.50 109.06 106.50 108.64 0.0M
2022-06-23 105.15 105.15 103.72 104.96 0.0M
2022-06-22 106.69 108.49 106.46 106.85 0.0M
2022-06-21 108.50 109.58 107.94 107.94 0.0M
2022-06-17 108.00 110.94 107.92 110.94 0.0M
2022-06-16 109.00 109.00 107.19 108.18 0.0M
2022-06-15 114.60 115.34 113.45 115.34 0.0M
2022-06-14 115.90 117.20 110.50 117.20 0.0M
2022-06-13 115.99 117.84 115.38 117.84 0.0M
2022-06-10 124.84 124.84 123.15 123.57 0.0M
2022-06-09 131.30 131.30 127.73 127.73 0.0M
2022-06-08 131.77 133.82 131.77 133.39 0.0M
2022-06-07 132.95 134.79 132.55 132.55 0.0M
2022-06-06 134.00 135.19 133.88 135.19 0.0M
2022-06-03 132.38 134.50 131.58 132.11 0.0M
2022-06-02 136.46 136.46 133.75 135.81 0.0M
2022-06-01 133.92 133.92 129.87 132.07 0.0M
2022-05-31 131.60 132.80 130.68 132.80 0.0M
2022-05-27 129.95 131.99 129.08 131.40 0.0M
2022-05-26 124.25 128.28 124.25 126.46 0.0M
2022-05-25 122.95 123.76 121.20 121.50 0.0M
2022-05-24 123.75 124.05 122.00 123.02 0.0M
2022-05-23 125.00 125.12 122.79 122.95 0.0M
2022-05-20 122.40 123.92 120.14 120.30 0.0M
2022-05-19 119.26 120.64 116.59 118.04 0.0M
2022-05-18 121.55 121.55 117.21 120.62 0.0M
2022-05-17 121.51 126.50 121.26 121.26 0.0M
2022-05-16 116.48 120.71 116.48 116.52 0.0M
2022-05-13 120.81 121.19 119.96 119.96 0.0M
2022-05-12 119.70 119.80 117.20 119.34 0.0M
2022-05-11 120.75 123.69 120.09 120.09 0.0M
2022-05-10 122.45 122.75 120.01 120.01 0.0M
2022-05-09 119.58 119.97 116.58 116.58 0.0M
2022-05-06 122.95 122.95 119.90 119.90 0.0M
2022-05-05 125.30 125.30 120.95 122.95 0.0M
2022-05-04 120.25 125.20 120.25 125.20 0.0M
2022-05-03 120.90 121.55 118.20 121.55 0.0M
2022-05-02 121.96 122.70 119.20 122.63 0.0M
2022-04-29 124.69 125.05 122.50 125.05 0.0M
2022-04-28 121.50 123.36 121.06 121.95 0.0M
2022-04-27 120.00 121.18 119.04 121.18 0.0M
2022-04-26 123.15 124.30 119.25 119.25 0.0M
2022-04-25 124.15 125.60 123.50 124.50 0.0M
2022-04-22 131.00 131.00 126.75 126.75 0.0M
2022-04-21 135.16 135.90 131.70 131.70 0.0M
2022-04-20 130.98 130.98 128.92 130.78 0.0M
2022-04-19 124.65 127.15 124.65 125.37 0.0M
2022-04-18 129.25 129.25 125.00 125.00 0.0M
2022-04-14 126.99 128.80 125.11 128.20 0.0M
2022-04-13 125.30 127.29 123.48 124.50 0.0M
2022-04-12 127.15 127.76 124.37 127.76 0.0M
2022-04-11 126.21 128.30 124.90 128.30 0.0M
2022-04-08 127.17 128.46 127.15 128.46 0.0M
2022-04-07 128.60 129.00 125.74 128.80 0.0M
2022-04-06 128.77 130.70 126.33 130.70 0.0M
2022-04-05 135.45 135.45 131.95 131.95 0.0M
2022-04-04 136.94 140.54 136.64 140.54 0.0M
2022-04-01 140.38 143.45 139.10 139.10 0.0M
2022-03-31 143.16 143.16 136.93 136.93 0.0M
2022-03-30 145.50 148.27 145.21 146.03 0.0M
2022-03-29 152.00 152.88 146.15 152.88 0.0M
2022-03-28 142.70 144.09 139.72 140.45 0.0M
2022-03-25 141.50 143.99 140.10 140.95 0.0M
2022-03-24 145.87 145.87 145.87 145.87 0.0M
2022-03-23 142.18 144.34 142.06 142.59 0.0M
2022-03-22 147.23 147.44 145.72 147.44 0.0M
2022-03-21 150.89 150.89 145.14 145.14 0.0M
2022-03-18 147.65 151.77 147.65 151.00 0.0M
2022-03-17 145.92 149.72 145.54 145.54 0.0M
2022-03-16 144.26 150.75 143.51 150.75 0.0M
2022-03-15 138.17 143.99 136.51 138.51 0.0M
2022-03-14 142.05 144.11 140.25 143.43 0.0M
2022-03-11 144.58 144.58 138.57 138.57 0.0M
2022-03-10 135.07 137.94 134.15 135.85 0.0M
2022-03-09 133.71 143.76 133.71 140.36 0.0M
2022-03-08 127.90 133.48 126.19 133.48 0.0M
2022-03-07 123.56 127.65 120.31 120.31 0.0M
2022-03-04 126.60 126.60 121.73 122.83 0.0M
2022-03-03 138.85 138.85 133.60 134.35 0.0M
2022-03-02 135.15 139.31 135.15 139.31 0.0M
2022-03-01 137.22 137.75 131.95 131.95 0.0M
2022-02-28 142.00 142.00 138.76 140.75 0.0M
2022-02-25 145.45 147.70 143.24 146.90 0.1M
2022-02-24 139.00 142.50 133.25 142.50 0.0M
2022-02-23 153.19 153.19 147.38 151.74 0.0M
2022-02-22 150.65 150.88 146.25 147.62 0.0M
2022-02-18 152.57 157.34 150.84 150.84 0.0M
2022-02-17 159.44 159.80 156.20 159.80 0.0M
2022-02-16 159.24 164.26 159.24 159.93 0.0M
2022-02-15 159.45 164.25 159.45 164.25 0.0M
2022-02-14 156.15 159.16 156.15 156.26 0.0M
2022-02-11 163.73 163.73 157.60 159.30 0.0M
2022-02-10 164.06 167.93 163.91 163.91 0.0M
2022-02-09 158.00 159.90 157.96 157.96 0.0M
2022-02-08 156.31 157.00 154.25 154.28 0.0M
2022-02-07 154.84 155.73 154.31 155.15 0.0M
2022-02-04 153.78 154.13 151.31 154.13 0.0M
2022-02-03 154.37 156.51 154.37 156.51 0.0M
2022-02-02 160.41 160.87 157.43 158.05 0.0M
2022-02-01 161.03 161.03 157.53 159.82 0.0M
2022-01-31 157.22 158.25 155.39 158.25 0.0M
2022-01-28 155.00 155.57 152.25 155.16 0.0M
2022-01-27 156.50 156.69 154.95 156.40 0.0M
2022-01-26 160.00 160.81 155.95 159.25 0.0M
2022-01-25 152.77 158.04 152.77 156.46 0.0M
2022-01-24 157.70 159.21 153.45 159.21 0.0M
2022-01-21 162.05 163.88 162.05 163.88 0.0M
2022-01-20 165.94 167.30 165.05 165.05 0.0M
2022-01-19 164.67 165.23 163.24 164.04 0.0M
2022-01-18 162.39 163.05 161.08 162.40 0.0M
2022-01-14 168.61 168.61 167.33 167.33 0.0M
2022-01-13 173.70 175.79 172.56 174.35 0.0M
2022-01-12 174.90 175.23 173.62 175.23 0.0M
2022-01-11 167.63 171.80 167.63 171.60 0.0M
2022-01-10 169.99 169.99 168.36 168.95 0.0M
2022-01-07 171.20 173.09 171.20 173.05 0.0M
2022-01-06 175.07 175.85 173.85 173.90 0.0M
2022-01-05 177.00 179.00 176.06 176.06 0.0M
2022-01-04 175.88 176.69 174.65 174.65 0.0M
2022-01-03 175.20 176.00 172.40 172.40 0.0M