Siemens AG

SIEGn
🏛️ germany →
226.95
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
2024-12-30 189.02 189.68 188.18 188.80 0.0M
2024-12-27 188.80 189.68 188.00 189.02 0.0M
2024-12-23 189.06 190.16 188.20 189.08 0.0M
2024-12-20 188.62 189.70 186.48 189.14 0.1M
2024-12-19 191.22 192.80 189.26 189.68 0.1M
2024-12-18 192.50 196.20 191.62 191.62 0.1M
2024-12-17 189.20 194.04 189.00 193.16 0.1M
2024-12-16 191.36 192.00 189.84 190.22 0.0M
2024-12-13 193.48 194.56 190.32 191.96 0.0M
2024-12-12 195.24 195.98 193.14 193.66 0.0M
2024-12-11 192.78 196.66 192.78 195.50 0.1M
2024-12-10 193.10 194.48 192.42 192.82 0.0M
2024-12-09 193.02 195.50 193.02 193.06 0.1M
2024-12-06 192.24 194.28 192.02 193.50 0.1M
2024-12-05 192.42 193.50 191.54 192.50 0.1M
2024-12-04 189.72 193.66 189.72 191.48 0.1M
2024-12-03 187.36 191.12 187.36 189.96 0.1M
2024-12-02 182.56 188.00 182.00 187.36 0.1M
2024-11-29 180.72 184.00 180.26 183.14 0.1M
2024-11-28 179.22 180.96 179.22 180.72 0.0M
2024-11-27 179.98 180.84 178.58 179.48 0.0M
2024-11-26 180.10 180.82 178.46 180.22 0.0M
2024-11-25 178.20 181.24 177.90 180.70 0.1M
2024-11-22 176.58 177.98 173.72 177.84 0.1M
2024-11-21 177.12 177.54 175.08 176.38 0.0M
2024-11-20 178.86 179.42 175.94 177.46 0.1M
2024-11-19 181.92 182.40 175.12 178.34 0.1M
2024-11-18 187.76 188.66 183.34 183.52 0.1M
2024-11-15 188.02 189.16 185.96 187.48 0.1M
2024-11-14 182.70 195.40 182.54 187.70 0.3M
2024-11-13 178.30 180.26 176.78 179.56 0.1M
2024-11-12 184.02 184.84 177.44 180.48 0.1M
2024-11-11 183.22 187.76 183.02 185.84 0.0M
2024-11-08 187.92 188.60 182.74 183.50 0.1M
2024-11-07 184.72 188.92 183.14 188.12 0.1M
2024-11-06 184.00 190.92 183.70 184.78 0.1M
2024-11-05 181.18 184.40 180.56 183.66 0.1M
2024-11-04 181.24 182.50 180.54 181.14 0.0M
2024-11-01 178.54 181.66 178.26 181.00 0.0M
2024-10-31 178.80 179.84 176.00 178.80 0.1M
2024-10-30 180.62 181.00 179.00 179.36 0.0M
2024-10-29 181.86 182.94 180.30 180.58 0.0M
2024-10-28 180.60 182.04 179.24 181.68 0.0M
2024-10-25 179.12 181.42 178.58 180.04 0.0M
2024-10-24 179.96 182.08 178.88 179.32 0.1M
2024-10-23 183.74 183.92 179.24 179.80 0.0M
2024-10-22 185.48 185.58 182.80 183.66 0.0M
2024-10-21 184.00 186.36 183.80 185.50 0.0M
2024-10-18 183.78 185.96 183.30 185.06 0.0M
2024-10-17 181.34 184.90 179.50 183.54 0.0M
2024-10-16 182.56 183.04 180.90 181.52 0.0M
2024-10-15 185.38 185.98 182.00 182.82 0.0M
2024-10-14 185.32 185.88 183.86 185.48 0.0M
2024-10-11 183.36 185.84 183.28 185.32 0.0M
2024-10-10 184.12 184.62 181.90 183.42 0.0M
2024-10-09 180.22 185.12 179.90 184.52 0.1M
2024-10-08 182.40 182.40 178.84 180.30 0.1M
2024-10-07 182.50 184.18 181.68 182.70 0.1M
2024-10-04 179.40 183.46 178.50 183.14 0.0M
2024-10-03 179.74 180.38 178.20 179.28 0.0M
2024-10-02 179.16 181.26 178.14 180.08 0.0M
2024-10-01 181.70 183.38 177.98 179.10 0.1M
2024-09-30 181.30 183.52 180.54 181.44 0.1M
2024-09-27 181.02 184.58 180.42 181.70 0.1M
2024-09-26 173.50 181.78 173.48 181.70 0.2M
2024-09-25 169.88 173.60 169.12 172.48 0.1M
2024-09-24 168.40 173.22 163.34 169.98 0.1M
2024-09-23 167.28 167.92 165.38 167.50 0.0M
2024-09-20 169.50 169.82 165.76 166.64 0.0M
2024-09-19 167.04 170.44 166.62 169.80 0.1M
2024-09-18 166.32 167.20 165.30 166.14 0.0M
2024-09-17 163.46 167.54 163.34 166.16 0.0M
2024-09-16 163.98 164.44 162.80 163.54 0.0M
2024-09-13 164.20 165.02 163.10 163.84 0.0M
2024-09-12 163.72 165.70 162.16 164.24 0.0M
2024-09-11 163.02 164.72 160.28 163.14 0.0M
2024-09-10 162.52 163.38 161.02 162.66 0.0M
2024-09-09 161.94 163.94 161.54 162.80 0.0M
2024-09-06 165.14 166.34 160.30 160.72 0.0M
2024-09-05 166.40 167.54 164.48 165.26 0.0M
2024-09-04 166.46 167.50 164.64 166.52 0.0M
2024-09-03 170.40 171.46 167.24 167.56 0.0M
2024-09-02 169.52 170.76 167.38 170.40 0.0M
2024-08-30 169.62 170.96 169.52 170.54 0.0M
2024-08-29 168.16 170.40 168.00 169.36 0.0M
2024-08-28 167.26 169.56 167.22 168.34 0.0M
2024-08-27 167.88 168.18 167.00 167.08 0.0M
2024-08-26 166.90 167.84 165.88 167.72 0.0M
2024-08-23 164.96 167.66 164.80 167.08 0.0M
2024-08-22 164.96 166.16 164.36 164.52 0.0M
2024-08-21 163.52 165.36 163.52 164.86 0.0M
2024-08-20 164.76 166.00 163.52 163.52 0.0M
2024-08-19 163.38 164.74 162.58 164.74 0.0M
2024-08-16 162.90 163.68 162.18 163.28 0.0M
2024-08-15 160.18 163.22 158.86 162.90 0.0M
2024-08-14 159.38 160.88 159.20 159.98 0.0M
2024-08-13 157.32 159.58 157.12 159.26 0.0M
2024-08-12 158.50 158.50 156.74 156.74 0.0M
2024-08-09 159.82 160.08 155.42 157.42 0.0M
2024-08-08 161.00 161.94 152.40 160.12 0.1M
2024-08-07 155.48 158.46 152.80 154.48 0.1M
2024-08-06 156.24 157.98 152.60 154.76 0.1M
2024-08-05 154.68 156.38 150.66 154.88 0.1M
2024-08-02 163.62 163.62 157.08 158.32 0.1M
2024-08-01 169.62 169.82 163.72 164.06 0.1M
2024-07-31 169.34 170.66 168.50 169.64 0.0M
2024-07-30 168.14 169.04 167.54 168.78 0.0M
2024-07-29 170.14 171.24 167.64 168.86 0.0M
2024-07-26 169.02 170.44 168.40 169.84 0.0M
2024-07-25 170.56 170.56 166.32 168.92 0.1M
2024-07-24 172.88 173.78 170.58 170.90 0.0M
2024-07-23 173.54 176.00 172.94 173.30 0.0M
2024-07-22 170.84 175.18 170.68 173.52 0.0M
2024-07-19 170.50 173.00 169.92 170.84 0.1M
2024-07-18 178.30 178.48 170.16 170.24 0.1M
2024-07-17 181.22 181.60 177.18 178.20 0.0M
2024-07-16 180.48 181.92 179.48 181.74 0.0M
2024-07-15 182.02 183.98 180.44 180.76 0.0M
2024-07-12 178.84 184.86 178.52 183.50 0.1M
2024-07-11 176.58 179.00 176.34 178.50 0.0M
2024-07-10 173.48 176.84 173.20 176.80 0.0M
2024-07-09 177.10 177.34 172.54 173.54 0.0M
2024-07-08 176.62 179.00 176.62 177.26 0.0M
2024-07-05 177.58 180.38 176.44 177.22 0.1M
2024-07-04 176.46 177.70 176.46 177.44 0.0M
2024-07-03 175.26 177.20 174.38 176.62 0.0M
2024-07-02 177.38 177.38 174.02 175.28 0.0M
2024-07-01 175.36 178.50 175.34 177.46 0.1M
2024-06-28 173.84 176.26 172.78 174.06 0.0M
2024-06-27 169.18 175.42 168.78 173.52 0.0M
2024-06-26 170.42 171.30 167.82 168.96 0.0M
2024-06-25 170.78 170.88 169.00 169.66 0.0M
2024-06-24 168.22 171.56 168.12 170.00 0.0M
2024-06-21 170.36 170.88 166.88 168.28 0.0M
2024-06-20 169.02 171.00 168.70 170.68 0.0M
2024-06-19 168.46 169.86 167.82 168.82 0.0M
2024-06-18 169.48 170.38 167.24 168.64 0.0M
2024-06-17 166.04 169.00 166.00 169.00 0.0M
2024-06-14 171.62 172.26 165.66 165.78 0.1M
2024-06-13 177.58 177.94 170.50 171.74 0.0M
2024-06-12 172.84 178.56 172.44 177.56 0.0M
2024-06-11 174.68 175.34 172.08 172.62 0.0M
2024-06-10 174.12 174.76 172.10 174.44 0.0M
2024-06-07 175.60 175.92 172.38 174.10 0.0M
2024-06-06 179.08 179.52 175.14 175.72 0.0M
2024-06-05 175.84 179.10 175.54 179.10 0.0M
2024-06-04 177.62 178.86 174.04 175.20 0.0M
2024-06-03 177.32 179.40 177.10 177.58 0.0M
2024-05-31 176.14 177.50 175.16 177.50 0.0M
2024-05-30 175.50 176.54 174.02 176.16 0.0M
2024-05-29 176.82 177.56 175.38 176.50 0.0M
2024-05-28 179.14 181.18 176.94 177.30 0.1M
2024-05-27 177.02 179.04 176.82 178.86 0.0M
2024-05-24 176.04 177.60 175.10 177.06 0.0M
2024-05-23 173.98 178.08 173.72 175.90 0.1M
2024-05-22 173.82 175.92 173.04 173.66 0.0M
2024-05-21 172.80 174.40 172.54 174.04 0.0M
2024-05-20 172.92 173.80 171.50 173.08 0.0M
2024-05-17 174.98 175.26 170.50 172.84 0.1M
2024-05-16 183.02 186.98 174.72 174.98 0.2M
2024-05-15 185.40 187.78 185.22 187.54 0.1M
2024-05-14 187.20 187.74 185.02 185.30 0.0M
2024-05-13 187.64 188.90 187.12 187.98 0.1M
2024-05-10 184.02 188.54 184.02 187.84 0.1M
2024-05-09 181.08 184.60 180.90 184.20 0.0M
2024-05-08 179.74 183.58 179.48 181.18 0.0M
2024-05-07 179.24 180.70 173.60 179.94 0.1M
2024-05-06 177.52 179.80 177.32 179.40 0.0M
2024-05-03 175.72 178.64 174.96 177.44 0.0M
2024-05-02 175.76 176.22 173.92 175.34 0.0M
2024-04-30 177.42 178.06 175.50 175.50 0.0M
2024-04-29 177.64 178.90 177.28 177.68 0.0M
2024-04-26 174.38 178.00 174.14 177.80 0.1M
2024-04-25 174.26 175.00 171.90 173.48 0.0M
2024-04-24 175.62 176.68 173.78 174.70 0.0M
2024-04-23 174.80 175.60 173.40 175.54 0.0M
2024-04-22 173.32 175.80 173.32 175.10 0.0M
2024-04-19 172.72 173.76 171.90 172.56 0.1M
2024-04-18 173.84 177.00 173.82 174.44 0.0M
2024-04-17 172.72 174.72 172.36 172.72 0.0M
2024-04-16 174.50 174.50 171.76 172.78 0.0M
2024-04-15 173.62 178.60 173.62 174.50 0.1M
2024-04-12 174.72 176.00 171.28 172.28 0.1M
2024-04-11 173.50 174.90 172.00 174.90 0.0M
2024-04-10 173.60 177.84 172.88 174.08 0.1M
2024-04-09 173.74 175.68 172.90 173.42 0.0M
2024-04-08 172.02 174.28 172.02 174.12 0.0M
2024-04-05 173.52 174.00 170.48 172.50 0.1M
2024-04-04 176.20 177.20 173.34 173.96 0.0M
2024-04-03 175.02 176.74 175.02 175.84 0.0M
2024-04-02 176.52 177.68 174.72 175.36 0.1M
2024-03-28 177.02 177.90 176.24 177.02 0.0M
2024-03-27 175.18 177.26 174.82 177.26 0.0M
2024-03-26 174.34 176.06 173.64 174.92 0.1M
2024-03-25 175.72 175.84 173.46 174.16 0.0M
2024-03-22 174.72 175.96 172.56 175.72 0.1M
2024-03-21 177.32 178.64 173.40 175.00 0.1M
2024-03-20 173.02 177.48 172.74 177.38 0.1M
2024-03-19 183.18 184.18 170.94 173.10 0.2M
2024-03-18 184.82 186.34 183.00 183.18 0.1M
2024-03-15 183.02 186.96 183.02 185.32 0.1M
2024-03-14 183.68 184.70 182.98 183.18 0.1M
2024-03-13 182.86 184.30 182.14 183.58 0.1M
2024-03-12 180.98 182.98 179.40 182.92 0.1M
2024-03-11 180.20 180.76 177.90 180.30 0.1M
2024-03-08 181.02 182.54 181.00 181.34 0.0M
2024-03-07 179.12 182.14 177.50 181.54 0.0M
2024-03-06 178.16 179.98 177.52 179.68 0.0M
2024-03-05 178.82 180.48 177.42 177.98 0.1M
2024-03-04 180.30 182.18 177.62 179.06 0.1M
2024-03-01 183.42 184.78 180.68 180.92 0.1M
2024-02-29 179.30 183.20 179.12 182.96 0.2M
2024-02-28 176.32 179.94 176.00 179.30 0.1M
2024-02-27 174.66 176.84 174.42 176.50 0.1M
2024-02-26 174.02 175.20 173.94 174.58 0.1M
2024-02-23 171.92 175.50 171.48 174.96 0.1M
2024-02-22 169.98 172.98 169.66 172.06 0.1M
2024-02-21 168.50 170.06 168.00 169.30 0.1M
2024-02-20 168.80 169.26 168.02 168.64 0.1M
2024-02-19 168.50 169.76 167.70 169.02 0.1M
2024-02-16 167.00 169.88 166.90 168.50 0.1M
2024-02-15 165.28 168.12 164.60 167.06 0.1M
2024-02-14 163.06 165.28 162.40 164.90 0.1M
2024-02-13 164.82 165.04 162.18 163.06 0.1M
2024-02-12 165.32 166.56 164.96 165.08 0.1M
2024-02-09 166.04 166.56 164.64 166.50 0.1M
2024-02-08 170.00 173.92 163.84 169.92 0.2M
2024-02-07 167.66 169.14 165.82 168.16 0.1M
2024-02-06 165.18 167.70 163.32 167.42 0.1M
2024-02-05 166.78 167.20 164.12 165.48 0.1M
2024-02-02 167.90 169.00 165.80 166.98 0.0M
2024-02-01 166.20 167.50 165.20 167.34 0.0M
2024-01-31 169.02 170.46 166.02 166.36 0.1M
2024-01-30 167.80 169.48 167.76 169.44 0.0M
2024-01-29 167.88 167.98 166.30 167.62 0.0M
2024-01-26 166.76 168.36 165.68 167.80 0.1M
2024-01-25 167.12 167.50 165.18 167.20 0.0M
2024-01-24 163.24 167.48 163.18 167.18 0.1M
2024-01-23 163.18 164.58 162.02 162.72 0.0M
2024-01-22 162.06 163.38 162.00 163.18 0.0M
2024-01-19 161.20 162.10 159.90 161.74 0.0M
2024-01-18 159.28 160.98 158.34 160.96 0.0M
2024-01-17 160.00 160.18 157.84 159.12 0.1M
2024-01-16 161.50 161.50 160.16 160.60 0.0M
2024-01-15 163.24 163.92 161.76 162.12 0.0M
2024-01-12 161.52 163.50 161.40 162.70 0.1M
2024-01-11 161.52 163.06 159.96 161.56 0.0M
2024-01-10 158.98 161.04 158.96 160.80 0.0M
2024-01-09 160.88 160.88 158.50 159.46 0.1M
2024-01-08 159.96 161.40 159.82 161.40 0.1M
2024-01-05 161.10 161.10 158.16 160.30 0.1M
2024-01-04 162.14 163.38 161.42 161.48 0.1M
2024-01-03 167.98 167.98 161.36 162.12 0.1M
2024-01-02 169.82 171.04 166.40 167.36 0.1M