Siemens AG

SIEGn
🏛️ usa →
264.81
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
2024-12-31 189.88 197.90 189.88 192.93 0.0M
2024-12-30 196.00 199.00 193.98 193.98 0.0M
2024-12-27 196.05 196.80 194.47 196.80 0.0M
2024-12-26 200.42 200.69 192.96 200.69 0.0M
2024-12-24 199.32 199.32 193.38 195.34 0.0M
2024-12-23 192.75 199.74 192.30 196.90 0.0M
2024-12-20 193.50 198.21 193.50 198.21 0.0M
2024-12-19 194.52 198.48 193.53 194.57 0.0M
2024-12-18 204.45 204.58 196.00 196.00 0.0M
2024-12-17 203.61 203.61 198.00 198.60 0.0M
2024-12-16 199.30 202.30 197.20 199.75 0.0M
2024-12-13 202.35 203.42 200.00 201.21 0.0M
2024-12-12 203.99 206.42 201.47 206.42 0.0M
2024-12-11 205.06 205.51 203.97 203.97 0.0M
2024-12-10 204.00 204.52 201.08 201.08 0.0M
2024-12-09 205.00 206.39 204.23 204.23 0.0M
2024-12-06 204.16 205.17 200.67 201.54 0.0M
2024-12-05 203.00 204.05 203.00 203.54 0.0M
2024-12-03 194.70 200.53 194.70 199.76 0.0M
2024-12-02 191.30 197.85 191.30 196.93 0.0M
2024-11-29 193.33 193.33 193.33 193.33 0.0M
2024-11-27 189.46 190.05 188.85 188.85 0.0M
2024-11-26 189.41 190.35 188.21 189.16 0.0M
2024-11-25 187.95 192.43 187.19 192.43 0.0M
2024-11-22 186.08 187.84 183.22 184.00 0.0M
2024-11-21 184.52 185.58 181.29 185.58 0.0M
2024-11-20 182.90 186.88 182.90 186.88 0.0M
2024-11-19 186.50 190.20 185.75 188.24 0.0M
2024-11-18 193.72 197.93 191.66 194.13 0.0M
2024-11-15 197.00 200.08 195.55 197.56 0.0M
2024-11-14 202.31 202.31 197.00 197.30 0.0M
2024-11-13 186.88 190.84 185.13 185.55 0.0M
2024-11-12 194.94 194.94 187.42 192.60 0.0M
2024-11-11 198.35 198.35 196.04 196.04 0.0M
2024-11-08 199.39 200.11 198.89 198.89 0.0M
2024-11-07 201.60 204.00 199.50 200.00 0.0M
2024-11-06 198.70 201.35 196.91 196.91 0.0M
2024-11-05 199.90 201.99 197.07 198.21 0.0M
2024-11-04 198.57 198.57 194.28 198.57 0.0M
2024-11-01 195.25 198.19 194.14 194.14 0.0M
2024-10-31 194.33 196.00 193.60 194.80 0.0M
2024-10-30 193.15 195.96 193.15 195.45 0.0M
2024-10-29 196.21 196.21 192.75 192.75 0.0M
2024-10-28 197.30 197.30 193.85 193.95 0.0M
2024-10-25 195.20 198.40 192.00 198.40 0.0M
2024-10-24 195.05 196.45 192.04 196.00 0.0M
2024-10-23 197.30 197.30 196.00 196.00 0.0M
2024-10-22 196.57 199.27 196.57 198.26 0.0M
2024-10-21 203.28 203.28 196.40 198.45 0.0M
2024-10-18 200.00 200.13 196.00 196.00 0.0M
2024-10-17 197.61 200.38 196.80 196.80 0.0M
2024-10-16 199.21 199.21 196.80 197.50 0.0M
2024-10-15 199.68 202.00 199.15 199.15 0.0M
2024-10-14 201.35 203.20 197.80 202.41 0.0M
2024-10-11 201.00 203.00 199.16 201.35 0.0M
2024-10-10 200.71 200.71 198.50 198.50 0.0M
2024-10-09 195.35 201.57 195.10 200.00 0.0M
2024-10-08 199.06 200.12 197.95 200.12 0.0M
2024-10-07 199.58 199.58 198.39 198.39 0.0M
2024-10-04 200.01 201.70 198.86 198.86 0.0M
2024-10-03 195.88 201.03 194.33 194.33 0.0M
2024-10-02 197.16 200.41 193.80 193.80 0.0M
2024-10-01 201.00 203.39 197.68 198.58 0.0M
2024-09-30 201.95 203.82 200.20 200.70 0.0M
2024-09-27 203.00 205.39 200.70 202.06 0.0M
2024-09-26 198.09 204.14 198.09 204.14 0.0M
2024-09-25 192.20 194.44 190.08 190.08 0.0M
2024-09-24 187.00 190.38 186.14 186.52 0.0M
2024-09-23 187.34 187.34 183.68 186.50 0.0M
2024-09-20 185.78 187.65 183.62 183.62 0.0M
2024-09-19 186.85 190.00 186.85 187.48 0.0M
2024-09-18 180.20 184.93 180.20 184.93 0.0M
2024-09-17 185.00 187.18 181.70 184.11 0.0M
2024-09-16 180.04 183.22 179.11 179.11 0.0M
2024-09-13 181.54 184.00 179.86 182.50 0.0M
2024-09-12 180.87 182.60 179.66 182.60 0.0M
2024-09-11 179.55 184.90 176.40 184.40 0.0M
2024-09-10 178.72 179.55 174.97 178.53 0.0M
2024-09-09 182.40 184.55 179.93 184.55 0.0M
2024-09-06 180.00 183.50 179.00 181.35 0.0M
2024-09-05 184.20 184.20 181.57 182.35 0.0M
2024-09-04 183.80 187.44 183.70 184.50 0.0M
2024-09-03 187.96 188.14 183.70 183.70 0.0M
2024-08-30 189.13 190.42 187.73 189.03 0.0M
2024-08-29 189.42 189.42 187.84 187.84 0.0M
2024-08-28 186.23 188.45 185.10 185.10 0.0M
2024-08-27 187.63 187.63 184.76 187.15 0.0M
2024-08-26 186.93 187.61 183.05 187.61 0.0M
2024-08-23 181.60 186.85 181.60 184.80 0.0M
2024-08-22 179.80 186.02 179.80 184.80 0.0M
2024-08-21 182.50 183.35 182.50 183.34 0.0M
2024-08-20 182.05 184.04 180.73 182.33 0.0M
2024-08-19 182.29 184.22 178.86 181.14 0.0M
2024-08-16 178.72 182.34 178.72 182.29 0.0M
2024-08-15 179.00 179.10 178.45 178.91 0.0M
2024-08-14 179.50 179.50 172.51 176.34 0.0M
2024-08-13 175.00 176.21 172.40 172.40 0.0M
2024-08-12 178.55 178.55 166.20 166.20 0.0M
2024-08-09 171.58 171.58 169.00 170.00 0.0M
2024-08-08 173.76 175.57 173.76 174.87 0.0M
2024-08-07 168.65 170.23 168.65 168.67 0.0M
2024-08-06 167.95 167.96 163.79 165.04 0.0M
2024-08-05 176.35 176.35 163.91 167.54 0.0M
2024-08-02 172.25 174.60 169.96 174.60 0.0M
2024-08-01 180.05 181.76 176.38 176.38 0.0M
2024-07-31 180.50 185.89 180.50 183.59 0.0M
2024-07-30 182.78 182.78 181.26 181.26 0.0M
2024-07-29 182.71 185.51 182.00 183.35 0.0M
2024-07-26 180.13 184.40 180.13 182.44 0.0M
2024-07-25 178.24 184.39 178.24 184.39 0.0M
2024-07-24 185.00 188.11 185.00 188.11 0.0M
2024-07-23 190.00 190.00 185.18 185.18 0.0M
2024-07-22 188.00 190.34 185.00 190.34 0.0M
2024-07-19 185.25 186.04 185.25 186.04 0.0M
2024-07-18 188.40 188.40 185.62 185.62 0.0M
2024-07-17 194.68 195.74 192.58 193.08 0.0M
2024-07-16 192.00 199.38 192.00 197.19 0.0M
2024-07-15 191.25 200.47 191.25 196.46 0.0M
2024-07-12 198.30 200.47 194.18 200.47 0.0M
2024-07-11 194.19 194.50 193.04 193.04 0.0M
2024-07-10 190.85 191.03 188.98 191.03 0.0M
2024-07-09 185.43 187.75 185.43 185.43 0.0M
2024-07-08 193.00 193.53 191.73 191.73 0.0M
2024-07-05 190.00 193.16 189.60 192.25 0.0M
2024-07-03 191.41 192.00 189.00 189.00 0.0M
2024-07-02 188.60 188.60 186.63 186.63 0.0M
2024-07-01 190.65 191.74 189.72 191.74 0.0M
2024-06-28 186.86 187.20 181.93 181.93 0.0M
2024-06-27 185.65 185.65 184.12 184.12 0.0M
2024-06-26 180.00 180.22 179.49 180.18 0.0M
2024-06-25 183.17 183.17 179.49 180.37 0.0M
2024-06-24 180.42 186.62 179.41 179.49 0.0M
2024-06-21 176.69 182.90 175.55 182.90 0.0M
2024-06-20 183.15 183.51 179.77 179.77 0.0M
2024-06-18 180.91 184.40 178.71 182.65 0.0M
2024-06-17 179.25 181.61 179.10 180.38 0.0M
2024-06-14 178.08 179.93 176.07 177.85 0.0M
2024-06-13 187.65 187.65 183.73 186.25 0.0M
2024-06-12 190.35 193.94 190.35 191.75 0.0M
2024-06-11 186.40 186.40 185.00 186.31 0.0M
2024-06-10 187.71 188.00 185.32 187.53 0.0M
2024-06-07 187.49 188.83 187.29 187.81 0.0M
2024-06-06 190.14 191.61 189.46 191.37 0.0M
2024-06-05 195.54 196.31 191.36 194.30 0.0M
2024-06-04 193.67 193.67 189.70 193.00 0.0M
2024-06-03 192.50 194.78 192.14 193.60 0.0M
2024-05-31 189.75 189.75 188.66 188.66 0.0M
2024-05-30 191.12 191.25 189.05 191.06 0.0M
2024-05-29 191.91 193.62 189.65 189.70 0.0M
2024-05-28 193.65 195.73 191.14 191.14 0.0M
2024-05-24 188.29 193.96 188.29 193.05 0.0M
2024-05-23 191.08 193.00 188.70 189.88 0.0M
2024-05-22 189.94 189.94 186.58 186.58 0.0M
2024-05-21 186.35 189.05 186.35 186.35 0.0M
2024-05-20 187.48 188.49 186.46 186.46 0.0M
2024-05-17 189.45 189.45 186.33 186.83 0.0M
2024-05-16 192.57 193.40 187.55 190.39 0.0M
2024-05-15 199.84 204.69 199.08 200.40 0.0M
2024-05-14 202.00 202.00 197.51 197.51 0.0M
2024-05-13 203.32 203.88 202.26 202.45 0.0M
2024-05-10 201.31 202.54 201.31 202.21 0.0M
2024-05-09 197.50 199.00 195.99 196.70 0.0M
2024-05-08 195.00 195.00 193.71 194.32 0.0M
2024-05-07 188.20 194.50 188.20 194.06 0.0M
2024-05-06 193.00 193.44 191.06 192.53 0.0M
2024-05-03 191.10 192.20 189.38 190.00 0.0M
2024-05-02 186.29 189.64 186.29 186.29 0.0M
2024-05-01 186.50 189.20 183.80 183.80 0.0M
2024-04-30 189.57 189.57 186.52 186.52 0.0M
2024-04-29 190.63 190.63 188.95 190.00 0.0M
2024-04-26 189.50 190.00 182.70 185.56 0.0M
2024-04-25 183.00 186.25 182.98 185.97 0.0M
2024-04-24 189.20 189.20 183.59 188.00 0.0M
2024-04-23 184.42 184.42 183.48 183.48 0.0M
2024-04-22 183.53 186.80 182.00 185.13 0.0M
2024-04-19 184.87 184.87 183.54 184.79 0.0M
2024-04-18 187.00 187.47 184.66 185.91 0.0M
2024-04-17 183.80 185.46 183.75 183.75 0.0M
2024-04-16 185.09 185.09 182.15 182.85 0.0M
2024-04-15 188.77 189.50 184.62 185.31 0.0M
2024-04-12 185.70 185.70 182.19 182.19 0.0M
2024-04-11 186.39 186.39 183.95 186.15 0.0M
2024-04-10 187.03 189.02 186.27 187.34 0.0M
2024-04-09 191.10 191.10 187.25 187.36 0.0M
2024-04-08 187.66 189.25 187.66 187.84 0.0M
2024-04-05 185.43 186.70 185.00 185.90 0.0M
2024-04-04 192.00 192.00 187.89 187.89 0.0M
2024-04-03 190.36 191.34 190.36 191.18 0.0M
2024-04-02 189.09 189.43 188.86 188.86 0.0M
2024-04-01 187.06 193.19 186.50 186.50 0.0M
2024-03-28 192.00 192.00 190.20 191.63 0.0M
2024-03-27 191.05 191.31 190.82 191.31 0.0M
2024-03-26 190.10 190.90 189.10 189.10 0.0M
2024-03-25 190.05 190.05 187.75 189.55 0.0M
2024-03-22 184.53 192.25 184.53 191.50 0.0M
2024-03-21 189.99 190.70 188.50 188.50 0.0M
2024-03-20 189.84 193.07 189.84 192.77 0.0M
2024-03-19 188.95 188.95 185.71 187.95 0.0M
2024-03-18 201.90 201.90 198.96 199.94 0.0M
2024-03-15 201.70 202.50 201.69 202.17 0.0M
2024-03-14 199.30 200.90 199.10 199.10 0.0M
2024-03-13 200.10 201.62 197.26 199.53 0.0M
2024-03-12 196.25 199.46 196.25 199.46 0.0M
2024-03-11 196.12 196.51 195.50 195.50 0.0M
2024-03-08 199.50 199.50 197.50 198.00 0.0M
2024-03-07 197.00 199.97 197.00 198.76 0.0M
2024-03-06 193.10 196.25 193.10 195.20 0.0M
2024-03-05 195.00 195.00 192.50 192.50 0.0M
2024-03-04 196.50 196.70 194.50 195.25 0.0M
2024-03-01 198.00 198.00 196.04 196.04 0.0M
2024-02-29 197.50 199.25 196.25 197.35 0.0M
2024-02-28 193.00 195.13 193.00 194.84 0.0M
2024-02-27 189.62 192.71 189.15 189.15 0.0M
2024-02-26 187.80 190.11 186.75 188.76 0.0M
2024-02-23 188.50 189.55 186.25 186.25 0.0M
2024-02-22 184.07 187.04 183.50 186.30 0.0M
2024-02-21 182.31 183.59 181.95 182.35 0.0M
2024-02-20 180.25 183.70 180.25 182.06 0.0M
2024-02-16 181.41 183.10 179.54 179.60 0.0M
2024-02-15 178.30 180.99 178.22 180.34 0.0M
2024-02-14 173.80 177.66 173.80 174.25 0.1M
2024-02-13 173.05 175.47 172.50 172.50 0.0M
2024-02-12 179.10 179.32 176.28 176.28 0.0M
2024-02-09 179.80 179.80 176.00 178.72 0.0M
2024-02-08 185.05 185.52 182.05 185.52 0.0M
2024-02-07 181.99 181.99 180.10 181.10 0.0M
2024-02-06 176.75 181.17 176.75 181.00 0.0M
2024-02-05 177.35 177.98 176.21 176.32 0.0M
2024-02-02 180.35 180.35 177.75 177.75 0.0M
2024-02-01 179.00 180.70 178.37 178.67 0.0M
2024-01-31 181.25 182.68 179.56 179.56 0.0M
2024-01-30 181.74 186.00 181.74 182.42 0.0M
2024-01-29 181.30 181.36 178.78 179.49 0.0M
2024-01-26 181.00 182.77 180.07 182.23 0.0M
2024-01-25 181.00 181.21 179.32 179.62 0.0M
2024-01-24 180.76 182.98 180.71 180.71 0.0M
2024-01-23 176.19 177.81 174.07 174.07 0.0M
2024-01-22 175.83 178.87 175.83 177.07 0.0M
2024-01-19 173.09 176.77 173.09 176.54 0.0M
2024-01-18 171.98 174.70 171.98 172.85 0.0M
2024-01-17 170.52 171.88 170.02 170.97 0.0M
2024-01-16 173.65 176.65 173.25 174.09 0.0M
2024-01-12 177.75 179.50 177.00 177.00 0.0M
2024-01-11 175.25 176.79 173.68 174.35 0.0M
2024-01-10 175.80 177.15 175.80 175.90 0.0M
2024-01-09 173.75 175.97 172.00 175.97 0.0M
2024-01-08 175.88 178.21 174.25 178.21 0.0M
2024-01-05 173.15 176.60 173.15 175.81 0.0M
2024-01-04 175.35 179.01 175.35 179.01 0.0M
2024-01-03 178.65 178.65 175.58 177.94 0.0M
2024-01-02 184.75 184.95 182.89 182.89 0.0M