Italia markets open in 54 minutes

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
140,06-0,80 (-0,57%)
Alla chiusura: 05:41PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 gen 2023141,88145,26141,76145,00145,001.381.539
16 gen 2023142,76143,12141,70142,32142,32796.311
13 gen 2023142,54143,54141,54142,44142,441.278.327
12 gen 2023140,00142,82139,78142,06142,061.128.810
11 gen 2023138,50140,68138,20140,16140,161.164.125
10 gen 2023137,26138,54136,48138,14138,14843.410
09 gen 2023136,90138,66136,44138,34138,341.323.198
06 gen 2023134,90136,14132,92136,14136,141.263.457
05 gen 2023134,92136,26133,98134,84134,841.056.652
04 gen 2023132,74135,54131,80135,28135,281.523.962
03 gen 2023131,06132,62130,44130,94130,941.426.478
02 gen 2023129,84130,58129,34129,82129,82837.714
30 dic 2022129,26130,34129,00129,64129,64579.335
29 dic 2022127,90130,46127,80130,44130,44637.451
28 dic 2022130,04130,08128,20128,42128,42544.622
27 dic 2022129,78130,00128,88129,52129,52406.724
23 dic 2022128,78129,76127,94128,54128,54569.670
22 dic 2022129,98130,92128,04128,56128,56834.797
21 dic 2022128,06129,96127,74129,90129,90863.572
20 dic 2022126,76128,02125,90127,78127,781.063.824
19 dic 2022127,32128,20126,76128,02128,021.108.827
16 dic 2022127,80128,70126,08127,08127,083.466.192
15 dic 2022131,88132,12126,36127,52127,522.567.796
14 dic 2022134,34135,18132,60133,02133,021.605.669
13 dic 2022134,66137,04134,48134,86134,861.890.766
12 dic 2022131,98134,30131,44134,30134,301.376.947
09 dic 2022132,46133,44131,42133,44133,441.274.430
08 dic 2022133,10133,42131,80132,00132,001.089.630
07 dic 2022132,80134,06131,82132,90132,901.434.717
06 dic 2022134,94135,30133,46133,76133,761.340.594
05 dic 2022134,10135,78133,84135,44135,441.233.170
02 dic 2022133,62134,94132,24134,70134,701.488.241
01 dic 2022132,96134,12131,80133,66133,661.388.906
30 nov 2022133,50134,86130,56131,22131,222.568.502
29 nov 2022131,80133,48131,48133,08133,081.366.675
28 nov 2022131,12133,24131,04131,54131,541.611.157
25 nov 2022130,92132,20130,26132,06132,061.222.111
24 nov 2022130,50132,00130,20130,96130,96635.109
23 nov 2022130,88131,56129,98130,68130,681.193.916
22 nov 2022129,00131,26128,14130,68130,681.296.715
21 nov 2022131,60131,88127,40129,10129,101.709.757
18 nov 2022130,54132,90129,56132,50132,503.343.699
17 nov 2022127,10131,84127,10129,58129,583.820.919
16 nov 2022123,24123,30120,94121,12121,121.633.670
15 nov 2022123,94124,00120,72123,12123,121.800.227
14 nov 2022123,00124,04121,18122,86122,861.596.701
11 nov 2022121,40123,14121,06122,60122,601.821.428
10 nov 2022115,76122,18114,96120,70120,702.572.164
09 nov 2022116,28117,60115,34115,76115,761.142.640
08 nov 2022114,42116,86113,48116,54116,54949.522
07 nov 2022112,34114,56112,22114,56114,561.213.440
04 nov 2022108,86113,72108,86113,04113,041.564.941
03 nov 2022109,00109,72106,90108,10108,101.198.964
02 nov 2022112,80112,92110,32110,32110,321.345.903
01 nov 2022111,54113,76111,42112,30112,301.192.887
31 ott 2022112,18112,18110,60110,64110,64973.961
28 ott 2022111,00112,60109,78111,44111,441.205.247
27 ott 2022111,64112,76110,26112,20112,201.371.811
26 ott 2022111,28112,46110,86112,36112,361.126.686
25 ott 2022111,20111,78108,40111,24111,241.279.041
24 ott 2022108,52110,92107,10109,84109,841.351.186
21 ott 2022106,60107,66104,94106,84106,841.798.159
20 ott 2022107,60108,12106,78107,90107,901.160.256
19 ott 2022109,00109,84107,74107,98107,981.059.909
18 ott 2022108,62110,18108,06108,32108,321.516.608
17 ott 2022104,18107,62103,42107,02107,021.102.005
14 ott 2022106,70107,46103,84104,16104,161.819.480
13 ott 2022102,44105,96101,58105,24105,242.395.055
12 ott 2022103,06104,06101,52102,44102,441.424.724
11 ott 2022103,34104,12101,76103,10103,101.465.510
10 ott 2022101,52105,64101,38103,88103,881.366.474
07 ott 2022104,98105,84102,66102,66102,661.553.165
06 ott 2022105,08105,60104,26105,14105,141.384.661
05 ott 2022105,38106,16103,28104,24104,241.342.958
04 ott 2022102,40106,50102,12106,32106,321.873.322
03 ott 202299,04101,0697,93100,92100,921.410.361
30 set 202299,38101,4298,92101,20101,202.017.869
29 set 202299,3099,3096,8398,2698,261.854.808
28 set 202296,0499,5895,0799,4699,462.055.877
27 set 202299,88100,7297,9297,9297,921.437.391
26 set 202297,57100,0697,5198,2598,251.367.774
23 set 202299,2699,7896,8198,6398,631.935.233
22 set 202298,00101,4497,9599,0699,061.556.066
21 set 202298,47100,9097,95100,90100,901.576.010
*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...