SIE.DE - Siemens Aktiengesellschaft

XETRA - XETRA Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 2023158,76158,80157,66158,14158,14785.891
08 giu 2023158,50159,36157,64158,76158,76846.630
07 giu 2023158,68159,22156,54158,46158,46935.681
06 giu 2023157,86158,76157,72158,36158,36615.452
05 giu 2023159,48159,66157,28158,52158,52804.600
02 giu 2023158,00159,50155,76159,28159,281.134.390
01 giu 2023------
31 mag 2023153,90156,20152,26153,34153,343.126.518
30 mag 2023155,94158,78155,16156,66156,661.046.604
29 mag 2023157,52157,86155,54156,00156,00390.163
26 mag 2023154,48157,00153,12156,68156,681.024.963
25 mag 2023153,00155,16150,90153,64153,64920.997
24 mag 2023153,50154,00150,82152,26152,261.457.352
23 mag 2023------
22 mag 2023158,96158,98157,56157,92157,92993.807
19 mag 2023158,00161,02157,30159,78159,782.239.570
18 mag 2023153,88157,96153,52157,74157,741.197.827
17 mag 2023153,00154,14150,80153,42153,422.032.231
16 mag 2023149,78151,12149,18149,60149,601.227.503
15 mag 2023149,88151,64149,82150,62150,62888.362
12 mag 2023149,68150,22148,80150,10150,10858.985
11 mag 2023149,32150,92147,10148,86148,86817.712
10 mag 2023150,60151,10147,52149,16149,161.148.237
09 mag 2023149,50150,76149,00150,64150,64906.860
08 mag 2023150,70151,18149,72149,82149,82626.640
05 mag 2023148,84150,48147,82150,48150,481.044.591
04 mag 2023148,78149,86147,70148,50148,50943.242
03 mag 2023148,12150,44147,56149,48149,481.051.465
02 mag 2023148,92150,94147,10147,32147,321.235.099
28 apr 2023147,84148,96145,00148,90148,901.499.857
27 apr 2023146,06148,46144,10147,36147,361.172.609
26 apr 2023146,02146,36143,18145,68145,681.247.063
25 apr 2023145,90147,70144,86147,38147,381.039.957
24 apr 2023145,06146,28145,00145,66145,66699.541
21 apr 2023145,40146,36143,32145,64145,641.464.688
20 apr 2023146,78147,30144,74146,00146,001.021.735
19 apr 2023146,82146,92145,86146,58146,58605.944
18 apr 2023147,20148,16146,44147,20147,20857.946
17 apr 2023146,18147,80146,02147,06147,06742.557
14 apr 2023144,74146,28144,42146,16146,161.048.371
13 apr 2023145,00145,74143,28144,28144,281.011.747
12 apr 2023143,02145,90143,00144,82144,82913.835
11 apr 2023------
06 apr 2023143,80144,02139,98141,12141,121.654.215
05 apr 2023148,80149,10143,18143,94143,941.714.312
04 apr 2023148,64149,90147,30147,56147,56919.746
03 apr 2023148,76149,18147,52148,26148,26874.281
31 mar 2023148,94149,76148,34149,26149,261.537.226
30 mar 2023147,00149,18146,82148,52148,521.124.328
29 mar 2023144,20146,44144,20146,30146,301.221.549
28 mar 2023142,78143,92142,66143,52143,52804.037
27 mar 2023142,50142,98140,76141,66141,661.031.831
24 mar 2023144,74144,76138,98140,58140,581.650.259
23 mar 2023144,40145,56142,52145,18145,181.171.187
22 mar 2023142,90146,12142,46144,94144,941.232.664
21 mar 2023139,90143,88139,44142,78142,781.423.746
20 mar 2023137,78139,90134,66138,82138,821.450.323
17 mar 2023141,44142,24136,30137,36137,364.578.830
16 mar 2023140,88141,46137,02140,96140,962.031.435
15 mar 2023144,84145,58137,70138,10138,102.516.705
14 mar 2023141,86146,04141,20145,58145,581.593.475
13 mar 2023147,82147,84140,36140,96140,962.206.899
10 mar 2023148,52149,64146,60147,50147,501.487.332
09 mar 2023149,50151,42149,32151,16151,161.365.518
08 mar 2023147,74150,06147,72149,82149,821.720.525
07 mar 2023148,00148,80147,50148,02148,021.058.064
06 mar 2023147,22147,86147,10147,52147,52751.355
03 mar 2023145,28147,28144,62147,08147,081.076.253
02 mar 2023144,16144,88142,82144,46144,46987.149
01 mar 2023145,20148,30144,98145,34145,341.160.724
28 feb 2023143,34145,34142,54144,70144,701.546.800
27 feb 2023142,94145,10142,94143,80143,80954.536
24 feb 2023146,46147,06141,46141,46141,463.946.863
23 feb 2023144,58147,08144,58145,98145,98933.421
22 feb 2023142,92144,84142,14144,34144,34957.683
21 feb 2023144,10144,84142,34143,74143,74921.292
20 feb 2023145,44145,76144,38144,66144,66594.858
17 feb 2023146,20146,32144,12145,44145,441.456.118
16 feb 2023148,98149,90146,32147,38147,381.007.953
15 feb 2023144,78148,90144,58148,50148,501.515.198
14 feb 2023146,52146,74144,68145,02145,021.132.545
13 feb 2023146,00146,52144,48146,16146,16780.987
10 feb 2023145,72148,24144,88145,74145,742.134.958
09 feb 2023147,24152,20145,82149,42149,424.102.016
08 feb 2023142,00142,36139,64140,06140,061.177.517
07 feb 2023143,30143,32140,72140,86140,861.489.430
06 feb 2023144,14144,68142,52142,96142,961.032.436
03 feb 2023142,78145,02142,70145,02145,021.303.133
02 feb 2023143,96144,38141,10143,72143,721.712.687
01 feb 2023142,88144,32142,54143,00143,001.073.862
31 gen 2023143,70143,86142,52142,90142,901.150.999
30 gen 2023143,86144,64142,66143,26143,26893.622
27 gen 2023144,06144,06144,06144,06144,06-
26 gen 2023144,28144,86142,74144,06144,06913.761
25 gen 2023143,00143,66142,04142,82142,82661.439
24 gen 2023144,20144,96142,28143,30143,30829.307
23 gen 2023142,42143,96141,88143,92143,92839.297
20 gen 2023140,68142,88140,48141,88141,881.284.462
19 gen 2023144,00144,08140,44140,60140,601.714.825
18 gen 2023144,80146,36144,32144,96144,961.082.084
*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...