Italia markets closed

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
169,82+1,00 (+0,59%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024168,76170,46168,02169,82169,82899.465
25 lug 2024168,02169,34166,10168,82168,821.071.524
24 lug 2024171,38173,82170,56171,44171,441.060.941
23 lug 2024173,28176,04172,92173,62173,62664.633
22 lug 2024172,00175,20171,60173,26173,26832.841
19 lug 2024170,20173,00169,96170,44170,441.379.865
18 lug 2024177,20177,20170,52170,52170,521.700.598
17 lug 2024180,62181,64177,18178,40178,40695.409
16 lug 2024180,08181,78179,44181,56181,56509.570
15 lug 2024183,44184,04180,78180,88180,88767.790
12 lug 2024179,50184,90178,58184,16184,161.296.935
11 lug 2024177,94179,10176,30178,90178,90749.948
10 lug 2024173,52176,90173,20176,38176,38782.899
09 lug 2024176,48176,62172,54173,26173,261.056.053
08 lug 2024177,00179,10176,92177,16177,16630.076
05 lug 2024178,30180,42176,38177,12177,12787.561
04 lug 2024176,94177,74176,42177,34177,34506.141
03 lug 2024176,10177,48174,28176,76176,761.114.131
02 lug 2024175,86176,32173,98174,84174,84829.180
01 lug 2024177,60178,50175,50177,12177,121.041.900
28 giu 2024175,00176,36172,78173,72173,721.556.755
27 giu 2024169,06175,40169,06173,54173,541.292.876
26 giu 2024170,72171,38167,80169,22169,221.018.548
25 giu 2024169,02170,90167,42169,58169,581.061.924
24 giu 2024168,60171,62168,48171,04171,041.103.330
21 giu 2024170,28170,44166,90168,20168,202.772.550
20 giu 2024169,08171,18169,08170,34170,341.201.442
19 giu 2024169,28169,92167,80168,24168,24805.960
18 giu 2024169,64170,38167,22168,44168,44919.623
17 giu 2024166,72168,62166,46168,10168,10963.805
14 giu 2024170,80171,10165,68165,74165,741.686.923
13 giu 2024177,28177,56170,44170,84170,841.395.794
12 giu 2024173,12178,58172,30178,10178,10975.006
11 giu 2024174,70175,44172,18172,46172,46953.042
10 giu 2024174,12174,52172,06174,44174,44717.411
07 giu 2024175,00175,26172,62174,44174,441.034.765
06 giu 2024178,88179,52175,14175,68175,68826.573
05 giu 2024175,60178,82175,38178,82178,82828.300
04 giu 2024178,58179,00174,28174,28174,281.232.510
03 giu 2024178,80179,60177,10178,16178,16745.486
31 mag 2024176,08176,84175,10176,26176,262.251.252
30 mag 2024175,04176,64174,60176,12176,12757.535
29 mag 2024176,30177,54175,34175,74175,74883.163
28 mag 2024179,36181,16177,18177,26177,26787.842
27 mag 2024177,84179,14177,60178,92178,92610.332
24 mag 2024175,24177,60175,04177,30177,30805.999
23 mag 2024173,86178,12173,68177,18177,181.091.149
22 mag 2024174,30175,98173,50173,70173,701.037.728
21 mag 2024172,88174,40172,48173,64173,641.250.600
20 mag 2024172,42173,90171,40173,12173,12903.819
17 mag 2024173,10174,40170,42172,56172,562.343.929
16 mag 2024185,00187,20174,98175,00175,003.594.338
15 mag 2024185,78187,90185,66187,70187,701.074.378
14 mag 2024187,84187,84185,24185,24185,241.139.043
13 mag 2024187,34188,88187,28187,98187,98848.832
10 mag 2024184,70188,54184,50188,40188,401.724.099
09 mag 2024181,58184,66181,58184,08184,08777.550
08 mag 2024179,90183,72179,72181,58181,581.081.088
07 mag 2024179,42180,78173,52180,14180,141.899.939
06 mag 2024177,78179,84177,30179,36179,36757.550
03 mag 2024176,00178,76174,92177,62177,62747.520
02 mag 2024175,64176,24173,88175,20175,20874.099
30 apr 2024178,18178,20175,74175,90175,901.159.600
29 apr 2024178,28178,92177,24177,64177,64666.226
26 apr 2024174,94178,06174,02177,62177,621.090.481
25 apr 2024174,60175,06171,90173,70173,701.244.085
24 apr 2024174,86176,70173,76174,64174,641.222.622
23 apr 2024174,52175,68173,38175,34175,341.100.624
22 apr 2024174,84175,86173,44174,02174,02887.529
19 apr 2024172,92173,36171,82172,96172,961.654.861
18 apr 2024175,50177,08174,32175,52175,521.201.705
17 apr 2024172,98174,76172,30172,68172,68750.849
16 apr 2024172,48174,26171,72173,08173,081.081.226
15 apr 2024176,00178,66175,18175,90175,901.282.464
12 apr 2024175,10176,10171,40172,66172,661.088.777
11 apr 2024174,02174,54172,00173,58173,58884.539
10 apr 2024174,46177,86172,72174,38174,381.157.693
09 apr 2024173,56175,70173,10173,14173,14879.414
08 apr 2024172,68174,26172,14174,26174,261.048.963
05 apr 2024172,78174,16170,50172,36172,361.572.936
04 apr 2024176,14176,58174,54176,14176,14743.311
03 apr 2024175,52176,78175,30176,54176,54928.148
02 apr 2024177,00177,76175,04175,60175,601.256.812
28 mar 2024178,00178,00176,24176,96176,961.437.769
27 mar 2024175,40177,08174,66176,92176,92998.733
26 mar 2024173,98176,10173,58175,30175,301.172.069
25 mar 2024175,12175,74173,48174,06174,06868.064
22 mar 2024174,50175,82172,58175,40175,401.083.663
21 mar 2024178,68179,10173,34174,84174,841.469.733
20 mar 2024172,10177,56172,08175,76175,761.745.986
19 mar 2024183,44184,26170,94173,04173,043.035.362
18 mar 2024185,02186,38183,40183,62183,62874.394
15 mar 2024184,18186,98183,52184,96184,964.083.371
14 mar 2024184,06184,80183,00184,00184,001.182.858
13 mar 2024182,54184,34182,08183,90183,90966.264
12 mar 2024181,22182,94179,10182,74182,741.103.099
11 mar 2024179,00180,62177,88180,62180,62944.461
08 mar 2024181,74182,60181,22181,92181,92970.398
07 mar 2024178,48182,18178,12181,54181,541.070.817
06 mar 2024178,78180,00177,66180,00180,001.457.260
*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...