Mail

SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	158,76	158,80	157,66	158,14	158,14	785.891
08 giu 2023	158,50	159,36	157,64	158,76	158,76	846.630
07 giu 2023	158,68	159,22	156,54	158,46	158,46	935.681
06 giu 2023	157,86	158,76	157,72	158,36	158,36	615.452
05 giu 2023	159,48	159,66	157,28	158,52	158,52	804.600
02 giu 2023	158,00	159,50	155,76	159,28	159,28	1.134.390
01 giu 2023	-	-	-	-	-	-
31 mag 2023	153,90	156,20	152,26	153,34	153,34	3.126.518
30 mag 2023	155,94	158,78	155,16	156,66	156,66	1.046.604
29 mag 2023	157,52	157,86	155,54	156,00	156,00	390.163
26 mag 2023	154,48	157,00	153,12	156,68	156,68	1.024.963
25 mag 2023	153,00	155,16	150,90	153,64	153,64	920.997
24 mag 2023	153,50	154,00	150,82	152,26	152,26	1.457.352
23 mag 2023	-	-	-	-	-	-
22 mag 2023	158,96	158,98	157,56	157,92	157,92	993.807
19 mag 2023	158,00	161,02	157,30	159,78	159,78	2.239.570
18 mag 2023	153,88	157,96	153,52	157,74	157,74	1.197.827
17 mag 2023	153,00	154,14	150,80	153,42	153,42	2.032.231
16 mag 2023	149,78	151,12	149,18	149,60	149,60	1.227.503
15 mag 2023	149,88	151,64	149,82	150,62	150,62	888.362
12 mag 2023	149,68	150,22	148,80	150,10	150,10	858.985
11 mag 2023	149,32	150,92	147,10	148,86	148,86	817.712
10 mag 2023	150,60	151,10	147,52	149,16	149,16	1.148.237
09 mag 2023	149,50	150,76	149,00	150,64	150,64	906.860
08 mag 2023	150,70	151,18	149,72	149,82	149,82	626.640
05 mag 2023	148,84	150,48	147,82	150,48	150,48	1.044.591
04 mag 2023	148,78	149,86	147,70	148,50	148,50	943.242
03 mag 2023	148,12	150,44	147,56	149,48	149,48	1.051.465
02 mag 2023	148,92	150,94	147,10	147,32	147,32	1.235.099
28 apr 2023	147,84	148,96	145,00	148,90	148,90	1.499.857
27 apr 2023	146,06	148,46	144,10	147,36	147,36	1.172.609
26 apr 2023	146,02	146,36	143,18	145,68	145,68	1.247.063
25 apr 2023	145,90	147,70	144,86	147,38	147,38	1.039.957
24 apr 2023	145,06	146,28	145,00	145,66	145,66	699.541
21 apr 2023	145,40	146,36	143,32	145,64	145,64	1.464.688
20 apr 2023	146,78	147,30	144,74	146,00	146,00	1.021.735
19 apr 2023	146,82	146,92	145,86	146,58	146,58	605.944
18 apr 2023	147,20	148,16	146,44	147,20	147,20	857.946
17 apr 2023	146,18	147,80	146,02	147,06	147,06	742.557
14 apr 2023	144,74	146,28	144,42	146,16	146,16	1.048.371
13 apr 2023	145,00	145,74	143,28	144,28	144,28	1.011.747
12 apr 2023	143,02	145,90	143,00	144,82	144,82	913.835
11 apr 2023	-	-	-	-	-	-
06 apr 2023	143,80	144,02	139,98	141,12	141,12	1.654.215
05 apr 2023	148,80	149,10	143,18	143,94	143,94	1.714.312
04 apr 2023	148,64	149,90	147,30	147,56	147,56	919.746
03 apr 2023	148,76	149,18	147,52	148,26	148,26	874.281
31 mar 2023	148,94	149,76	148,34	149,26	149,26	1.537.226
30 mar 2023	147,00	149,18	146,82	148,52	148,52	1.124.328
29 mar 2023	144,20	146,44	144,20	146,30	146,30	1.221.549
28 mar 2023	142,78	143,92	142,66	143,52	143,52	804.037
27 mar 2023	142,50	142,98	140,76	141,66	141,66	1.031.831
24 mar 2023	144,74	144,76	138,98	140,58	140,58	1.650.259
23 mar 2023	144,40	145,56	142,52	145,18	145,18	1.171.187
22 mar 2023	142,90	146,12	142,46	144,94	144,94	1.232.664
21 mar 2023	139,90	143,88	139,44	142,78	142,78	1.423.746
20 mar 2023	137,78	139,90	134,66	138,82	138,82	1.450.323
17 mar 2023	141,44	142,24	136,30	137,36	137,36	4.578.830
16 mar 2023	140,88	141,46	137,02	140,96	140,96	2.031.435
15 mar 2023	144,84	145,58	137,70	138,10	138,10	2.516.705
14 mar 2023	141,86	146,04	141,20	145,58	145,58	1.593.475
13 mar 2023	147,82	147,84	140,36	140,96	140,96	2.206.899
10 mar 2023	148,52	149,64	146,60	147,50	147,50	1.487.332
09 mar 2023	149,50	151,42	149,32	151,16	151,16	1.365.518
08 mar 2023	147,74	150,06	147,72	149,82	149,82	1.720.525
07 mar 2023	148,00	148,80	147,50	148,02	148,02	1.058.064
06 mar 2023	147,22	147,86	147,10	147,52	147,52	751.355
03 mar 2023	145,28	147,28	144,62	147,08	147,08	1.076.253
02 mar 2023	144,16	144,88	142,82	144,46	144,46	987.149
01 mar 2023	145,20	148,30	144,98	145,34	145,34	1.160.724
28 feb 2023	143,34	145,34	142,54	144,70	144,70	1.546.800
27 feb 2023	142,94	145,10	142,94	143,80	143,80	954.536
24 feb 2023	146,46	147,06	141,46	141,46	141,46	3.946.863
23 feb 2023	144,58	147,08	144,58	145,98	145,98	933.421
22 feb 2023	142,92	144,84	142,14	144,34	144,34	957.683
21 feb 2023	144,10	144,84	142,34	143,74	143,74	921.292
20 feb 2023	145,44	145,76	144,38	144,66	144,66	594.858
17 feb 2023	146,20	146,32	144,12	145,44	145,44	1.456.118
16 feb 2023	148,98	149,90	146,32	147,38	147,38	1.007.953
15 feb 2023	144,78	148,90	144,58	148,50	148,50	1.515.198
14 feb 2023	146,52	146,74	144,68	145,02	145,02	1.132.545
13 feb 2023	146,00	146,52	144,48	146,16	146,16	780.987
10 feb 2023	145,72	148,24	144,88	145,74	145,74	2.134.958
09 feb 2023	147,24	152,20	145,82	149,42	149,42	4.102.016
08 feb 2023	142,00	142,36	139,64	140,06	140,06	1.177.517
07 feb 2023	143,30	143,32	140,72	140,86	140,86	1.489.430
06 feb 2023	144,14	144,68	142,52	142,96	142,96	1.032.436
03 feb 2023	142,78	145,02	142,70	145,02	145,02	1.303.133
02 feb 2023	143,96	144,38	141,10	143,72	143,72	1.712.687
01 feb 2023	142,88	144,32	142,54	143,00	143,00	1.073.862
31 gen 2023	143,70	143,86	142,52	142,90	142,90	1.150.999
30 gen 2023	143,86	144,64	142,66	143,26	143,26	893.622
27 gen 2023	144,06	144,06	144,06	144,06	144,06	-
26 gen 2023	144,28	144,86	142,74	144,06	144,06	913.761
25 gen 2023	143,00	143,66	142,04	142,82	142,82	661.439
24 gen 2023	144,20	144,96	142,28	143,30	143,30	829.307
23 gen 2023	142,42	143,96	141,88	143,92	143,92	839.297
20 gen 2023	140,68	142,88	140,48	141,88	141,88	1.284.462
19 gen 2023	144,00	144,08	140,44	140,60	140,60	1.714.825
18 gen 2023	144,80	146,36	144,32	144,96	144,96	1.082.084
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...