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
2022-12-30 129.34 130.26 129.02 129.58 0.3M
2022-12-29 127.82 130.46 127.82 129.88 0.2M
2022-12-28 130.08 130.08 128.20 128.49 0.3M
2022-12-23 128.84 129.68 128.16 129.21 0.2M
2022-12-22 130.00 130.80 128.10 128.44 0.8M
2022-12-21 128.12 129.90 127.82 129.70 0.3M
2022-12-20 126.78 127.86 125.92 127.44 5.2M
2022-12-19 127.22 128.16 126.78 127.82 0.7M
2022-12-16 127.80 128.66 126.14 127.22 5.8M
2022-12-15 131.84 131.96 126.70 127.66 1.4M
2022-12-14 134.26 135.14 132.68 133.18 1.4M
2022-12-13 134.66 136.72 134.52 134.94 1.4M
2022-12-12 131.98 134.30 131.52 133.79 1.4M
2022-12-09 132.44 133.40 132.16 133.05 0.3M
2022-12-08 132.80 133.40 131.84 132.19 0.4M
2022-12-07 132.86 134.00 132.44 133.42 0.6M
2022-12-06 134.84 135.20 133.52 133.88 0.5M
2022-12-05 134.40 135.76 133.88 135.02 1.7M
2022-12-02 133.48 134.90 132.38 134.30 0.3M
2022-12-01 132.96 134.02 131.22 132.72 0.2M
2022-11-30 133.54 134.84 130.58 131.52 1.1M
2022-11-29 131.70 133.46 131.50 133.14 1.8M
2022-11-28 131.66 133.20 131.12 132.28 0.7M
2022-11-25 130.74 132.20 130.30 131.55 0.3M
2022-11-24 130.12 131.94 130.12 130.66 0.1M
2022-11-23 130.90 131.56 130.06 130.62 0.4M
2022-11-22 128.98 131.14 128.18 130.92 0.3M
2022-11-21 131.48 131.84 127.74 129.37 0.3M
2022-11-18 130.58 132.88 128.25 132.33 0.7M
2022-11-17 127.50 131.82 127.36 128.80 7.1M
2022-11-16 123.20 123.24 120.94 121.55 1.8M
2022-11-15 123.94 123.94 120.84 122.96 1.3M
2022-11-14 122.88 124.00 121.62 122.84 0.4M
2022-11-11 121.84 123.04 121.10 122.61 0.3M
2022-11-10 115.62 121.96 115.08 120.36 0.4M
2022-11-09 116.28 117.50 115.46 115.62 0.2M
2022-11-08 114.36 116.84 113.54 116.54 0.4M
2022-11-07 112.16 114.40 112.16 114.18 0.6M
2022-11-04 108.98 113.74 108.86 113.03 0.2M
2022-11-03 109.00 110.32 106.94 107.72 0.3M
2022-11-02 112.60 112.90 110.36 110.72 0.3M
2022-11-01 111.50 113.74 111.50 111.88 0.5M
2022-10-31 112.06 112.06 110.66 110.70 0.2M
2022-10-28 111.00 111.94 109.84 111.13 0.2M
2022-10-27 111.66 112.70 110.38 112.60 0.5M
2022-10-26 111.30 112.42 110.84 112.22 0.2M
2022-10-25 110.74 111.62 108.46 111.22 0.2M
2022-10-24 108.60 110.80 107.26 109.96 1.0M
2022-10-21 106.54 107.64 104.94 106.66 0.1M
2022-10-20 107.60 108.08 106.80 107.66 0.2M
2022-10-19 109.00 109.82 107.76 108.28 0.5M
2022-10-18 108.80 110.16 108.14 108.39 0.3M
2022-10-17 104.18 107.60 103.48 106.50 0.2M
2022-10-14 106.82 107.44 103.92 104.42 0.3M
2022-10-13 102.64 105.90 101.62 105.33 0.3M
2022-10-12 103.06 103.98 101.60 102.70 0.6M
2022-10-11 103.38 104.06 101.86 102.81 0.5M
2022-10-10 101.68 105.62 101.48 104.14 0.4M
2022-10-07 104.86 105.86 102.70 102.72 0.2M
2022-10-06 105.08 105.56 104.30 105.18 0.1M
2022-10-05 105.40 106.12 103.30 103.70 0.6M
2022-10-04 102.46 106.50 102.12 106.19 0.5M
2022-10-03 99.52 101.02 98.04 101.02 1.0M
2022-09-30 99.85 101.42 98.97 101.18 0.5M
2022-09-29 99.30 99.30 96.87 98.44 0.5M
2022-09-28 96.30 99.55 95.09 99.19 0.3M
2022-09-27 99.75 100.60 97.30 98.34 1.2M
2022-09-26 97.64 100.00 97.49 98.55 0.3M
2022-09-23 99.28 99.75 96.85 98.45 0.8M
2022-09-22 98.15 101.38 98.07 99.26 0.5M
2022-09-21 98.63 100.68 98.04 100.59 0.5M
2022-09-20 100.90 101.74 99.26 99.77 3.6M
2022-09-16 100.66 101.16 99.83 100.34 0.8M
2022-09-15 103.08 103.38 101.74 102.26 0.4M
2022-09-14 103.68 104.28 101.94 102.80 0.6M
2022-09-13 108.44 108.62 104.62 104.86 0.6M
2022-09-12 105.66 108.68 105.54 107.54 0.9M
2022-09-09 102.90 105.60 102.76 104.94 0.5M
2022-09-08 104.88 105.82 101.54 103.23 0.3M
2022-09-07 101.62 105.05 101.08 105.05 0.2M
2022-09-06 102.28 104.26 102.16 103.26 30.5M
2022-09-05 100.60 102.38 100.08 102.02 0.1M
2022-09-02 101.26 104.74 100.84 104.40 0.4M
2022-09-01 100.28 100.60 98.51 99.50 0.4M
2022-08-31 104.36 104.36 101.42 101.48 0.5M
2022-08-30 102.34 106.42 102.34 103.71 0.6M
2022-08-26 105.94 107.06 102.50 102.79 0.3M
2022-08-25 106.12 106.54 104.48 105.14 0.5M
2022-08-24 104.20 105.08 102.54 104.75 0.1M
2022-08-23 102.78 104.28 102.54 102.99 0.4M
2022-08-22 107.30 108.18 102.88 103.50 0.6M
2022-08-19 109.00 110.08 107.84 107.92 0.4M
2022-08-18 109.00 111.38 108.94 110.53 0.2M
2022-08-17 111.52 112.32 108.24 108.48 0.6M
2022-08-16 111.60 112.54 110.76 112.45 0.7M
2022-08-15 111.98 112.62 111.02 111.76 0.6M
2022-08-12 109.98 112.66 109.90 112.47 0.6M
2022-08-11 108.80 111.14 106.88 110.00 1.3M
2022-08-10 106.14 109.40 105.58 108.92 0.3M
2022-08-09 109.18 109.22 106.34 106.72 0.3M
2022-08-08 109.76 110.78 108.84 109.18 0.4M
2022-08-05 109.14 110.16 108.58 109.10 1.5M
2022-08-04 108.30 110.42 108.00 108.90 1.0M
2022-08-03 105.86 107.60 104.72 107.44 0.9M
2022-08-02 106.46 106.78 105.42 106.77 0.8M
2022-08-01 108.52 108.52 106.90 106.97 0.8M
2022-07-29 106.90 108.88 106.90 108.28 0.4M
2022-07-28 105.44 106.58 104.98 105.92 0.4M
2022-07-27 103.76 105.16 103.46 104.72 0.2M
2022-07-26 103.88 104.02 102.18 103.38 0.4M
2022-07-25 104.18 105.84 103.52 103.97 0.1M
2022-07-22 106.48 107.04 104.46 105.57 0.7M
2022-07-21 106.92 108.16 105.50 106.62 0.1M
2022-07-20 106.86 107.36 105.04 106.40 0.6M
2022-07-19 99.68 106.54 99.68 105.82 0.7M
2022-07-18 101.20 102.34 100.74 101.30 0.7M
2022-07-15 96.55 100.64 96.12 100.64 0.6M
2022-07-14 95.83 97.77 94.58 95.57 3.9M
2022-07-13 96.56 97.47 94.50 96.19 1.1M
2022-07-12 95.91 97.28 94.41 96.94 0.9M
2022-07-11 96.90 98.36 95.85 96.97 0.5M
2022-07-08 97.73 101.54 96.78 100.08 0.4M
2022-07-07 96.73 98.07 96.41 97.74 1.2M
2022-07-06 95.19 97.22 95.19 96.22 0.3M
2022-07-05 98.00 99.64 93.68 93.87 1.1M
2022-07-04 97.16 98.44 96.46 97.34 0.4M
2022-07-01 95.25 97.50 95.07 96.10 1.2M
2022-06-30 99.24 99.40 96.32 97.59 0.7M
2022-06-29 102.52 103.14 100.88 101.72 0.3M
2022-06-28 104.62 106.32 103.96 104.28 0.3M
2022-06-27 102.90 105.94 102.90 103.86 0.6M
2022-06-24 99.53 103.18 99.21 102.62 4.6M
2022-06-23 100.74 101.44 98.64 99.61 0.7M
2022-06-22 101.00 102.60 99.90 102.28 8.4M
2022-06-21 104.40 105.52 102.56 103.04 0.6M
2022-06-20 104.60 104.60 102.40 103.26 0.3M
2022-06-17 102.96 107.00 102.88 104.10 2.7M
2022-06-16 108.60 108.84 102.12 102.88 0.9M
2022-06-15 110.66 110.70 108.64 109.08 1.5M
2022-06-14 112.34 112.60 109.38 109.76 0.9M
2022-06-13 112.22 113.60 111.08 111.72 0.6M
2022-06-10 120.90 121.04 115.08 115.44 1.1M
2022-06-09 122.82 124.38 121.36 121.69 0.8M
2022-06-08 125.38 125.64 122.94 123.40 0.2M
2022-06-07 124.96 125.70 123.80 125.30 1.0M
2022-06-06 125.48 126.24 124.70 125.64 0.6M
2022-06-01 123.62 124.00 121.82 122.99 0.5M
2022-05-31 124.64 124.64 122.20 122.96 0.8M
2022-05-30 125.28 126.40 124.10 124.90 0.3M
2022-05-27 119.18 122.88 119.18 121.93 0.5M
2022-05-26 115.18 118.88 115.08 118.71 0.3M
2022-05-25 115.36 115.64 112.82 115.14 5.3M
2022-05-24 115.50 116.18 114.00 114.20 0.6M
2022-05-23 117.10 118.12 115.30 116.08 0.5M
2022-05-20 113.50 117.30 113.50 115.11 0.9M
2022-05-19 112.14 112.42 109.80 112.42 1.5M
2022-05-18 116.64 117.00 113.20 113.40 0.4M
2022-05-17 114.90 117.38 114.36 116.36 0.2M
2022-05-16 115.98 116.90 112.06 113.35 0.3M
2022-05-13 114.24 116.58 114.10 116.05 0.4M
2022-05-12 111.08 115.08 108.22 114.45 1.5M
2022-05-11 115.10 116.30 113.18 115.96 0.3M
2022-05-10 113.76 116.92 113.30 115.16 0.6M
2022-05-09 113.66 114.84 111.68 112.44 2.5M
2022-05-06 115.58 116.66 113.88 115.16 1.0M
2022-05-05 118.70 120.16 115.96 116.53 1.9M
2022-05-04 114.50 116.88 113.80 116.14 0.5M
2022-05-03 115.16 116.66 113.10 113.75 1.9M
2022-04-29 117.14 118.76 117.06 117.92 1.2M
2022-04-28 115.74 117.64 114.66 116.08 2.1M
2022-04-27 112.80 114.34 111.66 113.20 0.5M
2022-04-26 117.20 117.64 112.90 112.96 2.5M
2022-04-25 115.80 117.70 114.80 116.04 1.4M
2022-04-22 120.18 121.60 118.32 118.91 0.5M
2022-04-21 120.88 124.78 120.26 123.62 0.8M
2022-04-20 117.60 120.70 117.12 119.91 1.0M
2022-04-19 116.06 117.58 115.02 117.38 1.9M
2022-04-14 117.30 117.30 115.26 116.84 0.6M
2022-04-13 115.28 116.60 114.68 116.34 1.5M
2022-04-12 114.66 117.12 113.52 116.72 0.9M
2022-04-11 116.78 118.50 116.13 116.13 1.3M
2022-04-08 118.10 118.88 116.88 117.72 0.9M
2022-04-07 117.94 118.07 115.58 115.88 1.0M
2022-04-06 121.26 121.72 116.78 117.71 2.0M
2022-04-05 125.00 125.46 121.12 121.44 0.6M
2022-04-04 126.44 126.60 123.50 125.52 6.4M
2022-04-01 126.36 126.94 125.14 126.77 1.8M
2022-03-31 131.08 131.72 125.94 125.94 0.7M
2022-03-30 133.22 133.48 129.70 129.78 0.4M
2022-03-29 131.32 135.50 131.12 133.66 0.4M
2022-03-28 128.74 132.10 128.74 129.82 0.2M
2022-03-25 130.04 130.72 127.50 128.20 0.3M
2022-03-24 131.08 131.58 129.72 130.72 0.6M
2022-03-23 133.64 133.98 129.46 130.42 0.4M
2022-03-22 132.86 134.84 132.61 132.61 0.6M
2022-03-21 135.76 136.08 131.92 133.05 0.8M
2022-03-18 136.00 136.28 132.18 134.42 1.8M
2022-03-17 136.40 138.04 132.50 134.40 1.7M
2022-03-16 132.64 136.26 130.44 135.37 1.3M
2022-03-15 127.48 129.22 124.82 128.46 1.1M
2022-03-14 129.62 132.36 128.52 128.80 1.0M
2022-03-11 123.76 129.92 123.28 127.57 1.0M
2022-03-10 126.74 127.00 122.28 122.72 1.0M
2022-03-09 120.24 127.22 119.14 126.26 1.0M
2022-03-08 111.52 118.50 111.52 116.12 1.3M
2022-03-07 107.60 116.50 106.00 114.44 0.6M
2022-03-04 119.52 120.58 113.14 113.28 1.3M
2022-03-03 124.20 125.60 121.26 121.94 1.0M
2022-03-02 118.50 125.40 117.22 124.78 1.1M
2022-03-01 124.98 126.34 120.78 121.03 0.6M
2022-02-28 126.10 127.32 123.42 127.04 0.5M
2022-02-25 125.26 129.56 123.48 129.01 3.0M
2022-02-24 123.22 131.67 120.86 123.97 1.5M
2022-02-23 131.92 134.62 131.18 131.49 0.3M
2022-02-22 128.90 133.90 128.82 131.60 0.7M
2022-02-21 137.72 138.20 131.96 133.83 0.4M
2022-02-18 139.38 139.50 135.48 136.06 0.4M
2022-02-17 142.56 143.40 138.96 139.08 1.0M
2022-02-16 143.00 144.84 141.96 143.08 0.5M
2022-02-15 138.74 143.56 138.74 143.48 0.2M
2022-02-14 137.80 140.88 135.16 139.24 0.3M
2022-02-11 140.56 143.78 140.10 141.68 0.3M
2022-02-10 147.72 148.98 144.52 144.88 0.6M
2022-02-09 136.86 139.44 136.86 138.81 0.6M
2022-02-08 136.38 137.68 135.92 137.03 0.3M
2022-02-07 134.24 136.08 133.34 135.91 1.2M
2022-02-04 137.54 137.68 132.92 133.38 0.9M
2022-02-03 139.68 139.70 136.72 136.75 0.5M
2022-02-02 141.92 142.36 140.58 140.68 0.6M
2022-02-01 141.16 142.92 141.04 141.24 0.6M
2022-01-31 139.96 141.92 139.08 139.58 0.3M
2022-01-28 139.68 140.28 136.90 138.35 0.9M
2022-01-27 137.94 141.18 137.54 139.96 0.9M
2022-01-26 139.80 142.84 139.52 141.41 1.1M
2022-01-25 139.28 139.28 136.22 138.05 0.4M
2022-01-24 143.54 144.46 136.76 137.90 0.7M
2022-01-21 146.64 146.64 142.86 144.26 0.4M
2022-01-20 144.78 147.20 143.72 146.57 3.9M
2022-01-19 141.70 145.30 141.10 143.84 1.4M
2022-01-18 145.38 145.38 142.46 142.74 0.4M
2022-01-17 147.38 147.74 145.86 146.71 0.8M
2022-01-14 149.96 151.50 145.68 146.10 0.5M
2022-01-13 152.84 152.84 149.82 151.01 0.3M
2022-01-12 151.80 153.30 151.32 152.01 0.5M
2022-01-11 148.98 150.76 147.88 150.24 0.4M
2022-01-10 152.38 152.38 147.16 148.18 0.5M
2022-01-07 153.70 154.08 151.24 152.11 0.2M
2022-01-06 155.28 155.92 153.72 153.93 0.5M
2022-01-05 155.30 157.54 155.30 157.17 0.3M
2022-01-04 154.50 156.84 153.62 155.43 0.2M