Italia Markets close in 5 mins

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
169,20-1,84 (-1,08%)
In data: 05:10PM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024169,02170,90167,42169,20169,20465.928
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
05 mar 2024179,12180,52178,02178,54178,541.083.975
04 mar 2024180,74182,18180,40181,08181,08787.622
01 mar 2024184,50184,84180,66181,28181,281.342.647
29 feb 2024180,90183,20180,76182,94182,942.563.666
28 feb 2024176,16180,00175,72179,86179,861.510.378
27 feb 2024174,96176,88174,50176,62176,621.113.339
26 feb 2024174,52175,24173,90174,90174,901.043.062
23 feb 2024171,96175,56171,46175,30175,301.836.700
22 feb 2024170,98173,04169,74172,10172,101.553.676
21 feb 2024168,58170,10168,58169,42169,421.078.745
20 feb 2024168,74169,32168,00168,72168,72874.323
19 feb 2024169,10169,80167,64169,58169,58910.529
16 feb 2024167,72169,92167,50169,22169,221.764.903
15 feb 2024165,70168,18165,70167,00167,001.345.994
14 feb 2024163,18165,04162,40165,04165,04885.880
13 feb 2024165,04165,04162,06163,68163,681.160.445
12 feb 2024166,00166,58165,14165,14165,14814.537
09 feb 2024166,10166,68164,60165,52165,521.784.577
08 feb 2024164,00174,00163,90169,78169,782.644.604
07 feb 2024167,54169,20165,76168,16168,161.440.276
06 feb 2024166,60167,80163,30167,38167,381.244.538
05 feb 2024165,62167,00164,08164,62164,62960.920
02 feb 2024167,96167,96165,78166,66166,661.119.321
*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...