Italia markets closed

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
176,96+0,04 (+0,02%)
Alla chiusura: 05:43PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 feb 20244.7 Dividendo
08 feb 2024164,00174,00163,90169,78165,082.644.604
07 feb 2024167,54169,20165,76168,16163,501.440.276
06 feb 2024166,60167,80163,30167,38162,751.244.538
05 feb 2024165,62167,00164,08164,62160,06960.920
02 feb 2024167,96167,96165,78166,66162,051.119.321
01 feb 2024166,40167,18165,14166,56161,951.190.680
31 gen 2024168,76170,48166,38166,68162,072.124.138
30 gen 2024168,52169,50168,12169,32164,631.074.767
29 gen 2024167,34167,62166,28167,34162,711.003.192
26 gen 2024167,18168,38165,64167,86163,211.108.405
25 gen 2024166,82167,56165,14167,20162,57968.833
24 gen 2024162,70167,50162,70167,50162,861.409.738
23 gen 2024163,88164,60162,04162,04157,55991.171
22 gen 2024162,50163,40162,04163,40158,88915.404
19 gen 2024161,60162,10159,88160,94156,481.106.912
18 gen 2024159,48160,82158,34160,82156,371.109.187
17 gen 2024158,56159,66157,78158,94154,541.266.568
16 gen 2024160,52161,46160,12161,16156,701.038.842
15 gen 2024163,62163,92161,72161,92157,44655.853
12 gen 2024162,22163,52161,94163,12158,601.191.478
11 gen 2024161,64163,10159,92160,66156,211.124.272
10 gen 2024160,30161,00159,42160,78156,33975.033
09 gen 2024160,82160,96158,46159,40154,991.280.311
08 gen 2024160,18161,42159,90160,78156,33827.480
05 gen 2024159,44160,62158,10160,50156,061.410.352
04 gen 2024162,62163,46161,36162,42157,921.135.767
03 gen 2024167,84167,84161,32162,32157,831.664.875
02 gen 2024168,92171,06166,38167,88163,231.254.579
29 dic 2023168,62169,92168,48169,92165,22571.937
28 dic 2023169,26169,44168,34168,48163,82633.466
27 dic 2023168,36169,34168,18168,82164,15752.828
22 dic 2023167,82168,62167,42168,08163,43981.828
21 dic 2023167,58169,14167,42168,48163,821.174.083
20 dic 2023168,50169,70167,68169,14164,461.394.945
19 dic 2023163,92168,04163,70167,98163,331.668.823
18 dic 2023165,52166,66163,32163,40158,881.368.852
15 dic 2023166,56168,26166,56166,78162,163.856.237
14 dic 2023165,34167,56165,18165,82161,232.449.105
13 dic 2023163,86164,32162,30162,88158,371.219.567
12 dic 2023164,80165,86163,12163,86159,321.445.642
11 dic 2023161,90164,50161,56164,30159,751.367.701
08 dic 2023161,50162,78161,36162,42157,921.590.653
07 dic 2023160,40161,96160,38161,50157,031.222.854
06 dic 2023159,36162,16158,94160,92156,471.936.825
05 dic 2023156,80159,70155,70158,74154,351.587.962
04 dic 2023155,98157,48155,90156,98152,631.052.482
01 dic 2023154,28156,52154,10156,00151,681.479.952
30 nov 2023153,00154,30152,92154,00149,742.336.566
29 nov 2023150,82153,54150,82152,88148,651.242.786
28 nov 2023150,06151,68149,62151,42147,23912.969
27 nov 2023150,00150,88149,52150,24146,08881.056
24 nov 2023149,80151,08149,62150,86146,681.081.541
23 nov 2023150,00150,34149,34149,64145,50766.912
22 nov 2023147,76150,10147,70149,66145,521.361.009
21 nov 2023148,42149,74147,38147,66143,571.491.139
20 nov 2023149,00149,00146,72147,64143,551.438.680
17 nov 2023147,68149,00146,24148,46144,352.249.398
16 nov 2023147,00148,22144,78146,82142,763.277.537
15 nov 2023137,70140,12137,40138,90135,051.593.425
14 nov 2023133,36136,98132,64136,56132,781.599.539
13 nov 2023131,26132,90130,78132,90129,22876.942
10 nov 2023132,18132,26130,30130,80127,181.008.072
09 nov 2023130,74133,02130,70133,00129,321.248.007
08 nov 2023127,96130,60127,54129,92126,321.417.312
*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...