Siemens AG

SIEGn
🏛️ uk →
227.65
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
2021-12-30 151.18 152.40 151.18 151.58 0.2M
2021-12-29 152.52 152.56 151.30 151.58 0.1M
2021-12-23 148.56 150.10 148.22 150.03 0.2M
2021-12-22 146.80 147.76 146.00 147.05 0.3M
2021-12-21 145.82 146.68 144.22 145.96 0.2M
2021-12-20 145.00 147.90 141.20 144.33 1.8M
2021-12-17 149.26 150.00 147.14 148.09 0.9M
2021-12-16 151.48 152.20 149.76 150.32 1.5M
2021-12-15 148.66 149.24 148.12 148.63 0.3M
2021-12-14 151.30 152.50 147.26 147.26 0.2M
2021-12-13 151.18 153.46 150.28 150.28 1.0M
2021-12-10 149.60 151.52 149.60 151.16 0.1M
2021-12-09 152.16 152.74 150.38 151.23 1.0M
2021-12-08 153.36 154.60 151.52 151.84 0.4M
2021-12-07 149.88 153.34 149.88 153.26 0.2M
2021-12-06 148.34 149.64 100.00 149.23 0.2M
2021-12-03 147.98 149.90 146.10 146.56 0.2M
2021-12-02 145.98 147.90 145.38 147.85 0.1M
2021-12-01 142.70 148.26 142.70 147.90 0.5M
2021-11-30 142.02 144.56 140.24 142.30 1.0M
2021-11-29 147.08 148.14 143.90 144.34 0.6M
2021-11-26 148.86 149.26 145.84 146.36 0.4M
2021-11-25 153.00 153.76 151.94 153.56 0.0M
2021-11-24 153.50 154.56 151.28 152.20 0.3M
2021-11-23 154.82 155.62 153.00 153.38 0.1M
2021-11-22 154.96 156.90 154.96 156.36 0.5M
2021-11-19 155.46 156.56 154.08 155.05 0.8M
2021-11-18 155.08 156.10 155.00 155.50 0.3M
2021-11-17 154.16 156.54 153.34 154.84 0.3M
2021-11-16 150.82 153.64 150.00 153.40 1.6M
2021-11-15 146.48 150.16 146.24 149.42 0.2M
2021-11-12 151.00 151.00 147.26 148.21 0.2M
2021-11-11 147.70 152.20 146.06 151.10 0.6M
2021-11-10 146.00 147.10 145.64 146.99 1.2M
2021-11-09 145.50 147.30 145.50 145.70 0.2M
2021-11-08 144.50 146.72 144.50 146.23 0.5M
2021-11-05 145.00 145.78 143.22 145.72 0.4M
2021-11-04 144.45 146.56 143.74 146.51 0.4M
2021-11-03 144.82 145.10 143.68 144.43 0.2M
2021-11-02 140.74 145.38 140.74 144.99 0.8M
2021-11-01 140.92 141.74 140.22 140.95 0.5M
2021-10-29 138.72 140.38 135.98 139.98 1.0M
2021-10-28 139.86 140.32 138.98 139.54 1.1M
2021-10-27 140.32 143.42 140.28 140.93 0.3M
2021-10-26 139.38 141.82 139.28 141.65 0.4M
2021-10-25 139.80 140.04 138.06 138.95 0.3M
2021-10-22 138.82 140.26 138.00 140.19 0.4M
2021-10-21 140.92 140.92 137.96 138.95 0.4M
2021-10-20 140.68 143.24 140.68 142.09 0.2M
2021-10-19 140.36 140.62 138.88 140.02 0.3M
2021-10-18 140.88 141.02 138.93 139.84 0.4M
2021-10-15 139.90 141.24 139.12 140.82 0.2M
2021-10-14 137.98 141.32 137.78 141.22 0.4M
2021-10-13 135.76 137.74 135.10 136.44 0.2M
2021-10-12 134.18 136.44 133.92 136.11 0.6M
2021-10-11 137.66 137.66 135.50 136.22 0.1M
2021-10-08 137.92 138.48 136.90 137.52 0.1M
2021-10-07 137.00 137.54 135.92 137.17 0.3M
2021-10-06 136.40 136.40 133.94 135.16 0.4M
2021-10-05 135.82 138.12 134.80 137.59 0.3M
2021-10-04 137.00 138.54 135.74 135.84 0.2M
2021-10-01 138.70 140.44 136.96 137.57 0.5M
2021-09-30 144.46 144.46 141.66 142.09 0.4M
2021-09-29 144.28 144.96 142.94 143.72 0.2M
2021-09-28 147.16 147.16 142.54 143.01 0.5M
2021-09-27 150.38 150.58 146.48 147.42 0.3M
2021-09-24 149.56 150.26 147.96 148.66 0.8M
2021-09-23 151.20 151.74 149.32 150.39 0.4M
2021-09-22 147.68 149.80 147.54 149.51 1.7M
2021-09-21 143.94 149.77 143.78 145.86 0.2M
2021-09-20 146.32 146.62 141.17 142.38 0.4M
2021-09-17 150.96 151.82 148.06 149.22 0.5M
2021-09-16 147.78 150.70 147.78 150.27 0.6M
2021-09-15 148.02 148.08 146.00 146.34 0.3M
2021-09-14 145.92 148.36 145.92 147.42 0.3M
2021-09-13 146.42 148.12 146.02 146.87 0.3M
2021-09-10 143.58 146.82 143.54 146.04 0.4M
2021-09-09 139.56 144.14 139.22 143.91 0.2M
2021-09-08 145.72 145.72 140.14 141.12 0.5M
2021-09-07 146.18 147.56 116.65 146.32 0.2M
2021-09-06 142.92 146.64 142.82 146.28 0.6M
2021-09-03 142.00 144.46 141.00 142.49 0.5M
2021-09-02 140.10 141.90 139.38 141.53 0.2M
2021-09-01 140.98 141.10 137.80 138.82 0.2M
2021-08-31 141.86 143.40 139.66 139.78 0.2M
2021-08-27 138.94 140.66 138.02 140.19 0.1M
2021-08-26 138.28 139.36 137.62 138.90 0.2M
2021-08-25 140.16 140.16 138.60 139.32 0.1M
2021-08-24 140.14 140.70 139.64 140.18 0.2M
2021-08-23 140.00 140.26 138.42 139.33 0.1M
2021-08-20 138.10 138.78 137.22 138.52 0.3M
2021-08-19 140.26 141.28 138.24 138.88 0.2M
2021-08-18 142.50 142.90 141.56 142.78 0.1M
2021-08-17 141.44 143.38 140.96 143.32 0.2M
2021-08-16 140.94 141.90 140.48 141.16 0.2M
2021-08-13 141.32 143.16 141.32 141.76 0.2M
2021-08-12 141.84 143.50 120.14 142.37 0.2M
2021-08-11 139.30 141.54 138.78 141.54 0.2M
2021-08-10 138.80 139.60 137.88 138.99 0.3M
2021-08-09 140.02 141.16 138.20 138.73 0.3M
2021-08-06 142.16 142.16 117.37 140.44 0.5M
2021-08-05 139.02 144.00 139.02 141.28 0.5M
2021-08-04 135.70 138.22 135.60 138.13 0.4M
2021-08-03 135.12 135.22 134.40 135.03 1.1M
2021-08-02 132.80 135.60 132.80 135.47 0.5M
2021-07-30 131.88 132.82 131.22 132.21 0.6M
2021-07-29 133.72 134.00 132.82 133.35 0.5M
2021-07-28 133.00 133.56 131.98 133.08 0.1M
2021-07-27 133.40 133.70 131.06 133.66 0.2M
2021-07-26 133.36 134.58 133.26 133.96 1.1M
2021-07-23 134.88 135.28 133.82 134.19 0.3M
2021-07-22 131.68 134.88 131.68 134.12 0.2M
2021-07-21 128.28 130.84 127.40 130.74 0.3M
2021-07-20 127.00 128.10 125.98 127.52 0.2M
2021-07-19 128.01 128.20 125.00 126.20 0.4M
2021-07-16 130.00 130.72 128.18 128.96 0.3M
2021-07-15 132.82 132.82 130.00 130.04 0.7M
2021-07-14 133.64 134.18 133.10 133.58 0.1M
2021-07-13 133.66 135.10 133.40 134.50 0.3M
2021-07-12 132.58 133.96 131.58 133.78 0.2M
2021-07-09 132.00 132.74 130.68 132.33 0.3M
2021-07-08 133.12 133.12 129.70 130.64 0.4M
2021-07-07 132.58 133.80 132.40 133.52 0.2M
2021-07-06 133.36 133.70 131.48 131.66 0.1M
2021-07-05 134.00 134.22 132.62 133.71 0.2M
2021-07-02 134.50 135.10 133.58 133.83 0.3M
2021-07-01 134.82 135.62 132.50 134.06 0.3M
2021-06-30 134.44 135.66 132.46 134.18 0.3M
2021-06-29 134.30 135.36 134.30 134.82 0.3M
2021-06-28 137.00 138.36 134.16 134.36 0.2M
2021-06-25 135.44 137.22 134.24 136.97 0.3M
2021-06-24 137.86 137.98 134.32 135.53 0.4M
2021-06-23 137.44 137.44 135.52 137.24 0.6M
2021-06-22 136.32 137.02 135.30 136.97 0.5M
2021-06-21 133.50 137.06 132.64 136.25 0.5M
2021-06-18 137.38 138.04 133.24 133.33 0.8M
2021-06-17 136.40 138.68 135.86 137.20 0.1M
2021-06-16 139.30 139.30 136.56 137.08 0.1M
2021-06-15 136.52 138.80 136.52 138.76 0.2M
2021-06-14 136.86 138.14 135.62 136.14 0.2M
2021-06-11 135.46 136.72 134.52 136.70 0.1M
2021-06-10 136.48 136.56 134.86 135.03 0.6M
2021-06-09 136.70 137.12 134.80 135.60 0.3M
2021-06-08 136.56 136.86 135.60 136.35 0.6M
2021-06-07 135.96 136.52 135.52 136.38 0.2M
2021-06-04 135.84 136.32 134.36 135.98 0.3M
2021-06-03 136.32 136.32 134.20 135.99 0.2M
2021-06-02 135.40 136.42 134.50 135.79 0.1M
2021-06-01 133.60 136.40 133.46 136.02 0.6M
2021-05-28 133.52 135.48 130.02 135.07 0.4M
2021-05-27 133.90 135.80 133.90 134.39 0.2M
2021-05-26 136.00 136.04 134.22 134.68 0.9M
2021-05-25 137.60 137.66 135.52 135.88 0.2M
2021-05-24 135.49 135.49 135.49 135.49 0.0M
2021-05-21 135.28 136.16 134.86 135.54 0.9M
2021-05-20 134.78 135.06 132.60 133.98 0.2M
2021-05-19 137.22 137.22 132.68 134.01 1.3M
2021-05-18 142.38 142.38 139.06 139.19 0.1M
2021-05-17 143.40 144.64 140.90 141.36 0.1M
2021-05-14 141.94 144.60 140.80 144.13 0.2M
2021-05-13 137.48 140.96 136.18 140.67 0.4M
2021-05-12 140.00 140.30 138.82 139.54 0.7M
2021-05-11 142.00 143.80 138.14 139.44 0.7M
2021-05-10 144.94 145.20 142.84 143.97 0.4M
2021-05-07 140.90 145.20 140.68 143.67 0.2M
2021-05-06 140.16 141.84 138.80 139.24 0.4M
2021-05-05 137.72 140.08 136.10 140.08 0.2M
2021-05-04 141.00 141.18 136.10 136.36 0.1M
2021-04-30 139.56 140.42 138.92 139.11 0.3M
2021-04-29 141.46 141.56 138.70 139.42 0.7M
2021-04-28 142.44 142.58 141.18 141.75 0.2M
2021-04-27 142.62 143.46 141.18 141.83 0.2M
2021-04-26 142.80 143.28 142.10 142.91 0.8M
2021-04-23 141.30 142.48 141.16 142.03 0.3M
2021-04-22 141.48 142.90 141.26 142.36 0.1M
2021-04-21 140.30 141.66 139.68 141.49 0.9M
2021-04-20 143.22 144.23 114.35 140.47 0.3M
2021-04-19 145.70 145.70 143.46 143.68 1.2M
2021-04-16 139.98 145.84 139.72 145.24 1.1M
2021-04-15 139.20 140.16 139.12 139.56 0.8M
2021-04-14 139.12 139.40 138.00 139.04 0.4M
2021-04-13 139.20 139.78 138.16 139.23 0.8M
2021-04-12 140.40 140.42 139.32 139.39 0.5M
2021-04-09 140.00 140.44 139.52 140.20 0.0M
2021-04-08 140.26 141.24 139.84 140.33 0.4M
2021-04-07 141.18 141.30 139.76 140.02 0.1M
2021-04-06 140.38 142.36 140.36 141.73 1.0M
2021-04-01 140.00 141.62 139.64 140.82 0.6M
2021-03-31 140.72 141.51 140.00 140.14 0.1M
2021-03-30 139.92 141.92 139.34 141.16 0.2M
2021-03-29 137.82 138.34 137.10 137.70 0.1M
2021-03-26 136.94 137.78 135.46 137.56 0.4M
2021-03-25 134.86 135.90 133.12 135.22 0.7M
2021-03-24 134.98 135.98 134.48 135.24 0.3M
2021-03-23 135.50 137.26 134.80 136.66 0.2M
2021-03-22 135.92 137.76 135.14 135.78 0.6M
2021-03-19 139.80 140.00 136.52 137.95 0.3M
2021-03-18 136.30 141.32 136.28 141.05 0.5M
2021-03-17 134.92 136.06 134.04 135.79 0.4M
2021-03-16 135.36 135.54 134.32 135.40 0.2M
2021-03-15 134.62 136.00 133.92 133.95 0.1M
2021-03-12 135.26 136.70 134.54 135.03 0.4M
2021-03-11 135.70 137.06 135.70 136.68 1.2M
2021-03-10 133.96 135.62 133.46 135.42 0.3M
2021-03-09 133.68 135.48 132.62 135.38 0.3M
2021-03-08 129.82 134.92 129.12 134.62 0.5M
2021-03-05 130.26 131.50 128.36 129.68 0.4M
2021-03-04 131.88 131.90 130.14 130.66 0.9M
2021-03-03 130.22 132.92 130.22 132.40 0.5M
2021-03-02 130.20 131.58 130.00 130.43 0.2M
2021-03-01 130.12 131.60 129.76 131.41 0.7M
2021-02-26 129.06 130.54 127.82 128.22 0.2M
2021-02-25 131.18 131.74 130.32 131.20 0.2M
2021-02-24 129.80 131.22 129.56 131.03 0.3M
2021-02-23 131.80 131.80 126.96 129.35 0.3M
2021-02-22 130.94 132.48 129.74 131.51 0.1M
2021-02-19 129.74 132.72 129.74 132.13 1.3M
2021-02-18 131.28 132.36 129.32 129.35 0.4M
2021-02-17 130.92 132.12 130.36 131.15 1.5M
2021-02-16 131.50 132.00 130.50 130.87 0.4M
2021-02-15 134.52 134.52 131.56 132.05 1.0M
2021-02-12 131.96 133.92 131.64 133.33 1.6M
2021-02-11 133.30 133.30 131.66 132.38 2.6M
2021-02-10 131.86 134.46 130.24 133.46 1.6M
2021-02-09 132.00 132.42 130.80 131.04 1.1M
2021-02-08 133.80 133.88 131.80 132.60 2.7M
2021-02-05 135.38 135.40 132.14 133.25 0.6M
2021-02-04 133.50 136.00 132.88 135.48 0.2M
2021-02-03 136.36 137.30 134.84 135.76 0.3M
2021-02-02 131.28 133.32 131.14 133.13 0.2M
2021-02-01 129.20 130.54 128.72 130.06 2.0M
2021-01-29 128.60 130.12 127.98 128.41 0.3M
2021-01-28 128.60 130.04 126.82 129.91 0.5M
2021-01-27 131.10 132.90 129.05 129.85 2.4M
2021-01-26 128.70 131.76 128.36 131.25 1.7M
2021-01-25 132.78 133.24 128.48 128.84 1.4M
2021-01-22 128.70 132.76 123.80 131.97 1.8M
2021-01-21 123.08 124.20 122.84 123.99 0.3M
2021-01-20 121.30 122.82 120.34 122.17 0.8M
2021-01-19 120.72 121.42 120.48 120.85 0.9M
2021-01-18 118.88 119.78 118.78 119.24 0.7M
2021-01-15 121.12 121.86 118.90 119.84 0.3M
2021-01-14 123.14 123.14 122.16 122.48 0.6M
2021-01-13 123.96 124.22 122.64 122.94 1.6M
2021-01-12 124.42 125.46 124.16 124.69 0.8M
2021-01-11 123.00 124.38 121.96 123.65 0.6M
2021-01-08 124.36 125.26 123.72 123.84 2.0M
2021-01-07 122.10 124.20 122.10 123.89 1.0M
2021-01-06 117.70 122.08 117.46 121.88 2.1M
2021-01-05 116.50 118.04 116.34 116.53 1.4M
2021-01-04 117.52 119.28 116.70 117.26 1.0M