Siemens Aktiengesellschaft (SIE.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 05:35PM CET. Mercato aperto.
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | - | - | - | - | - | - |
| 22 mar 2023 | 142,90 | 146,12 | 142,46 | 144,94 | 144,94 | 1.232.664 |
| 21 mar 2023 | 139,90 | 143,88 | 139,44 | 142,78 | 142,78 | 1.423.746 |
| 20 mar 2023 | 137,78 | 139,90 | 134,66 | 138,82 | 138,82 | 1.450.323 |
| 17 mar 2023 | 141,44 | 142,24 | 136,30 | 137,36 | 137,36 | 4.578.830 |
| 16 mar 2023 | 140,88 | 141,46 | 137,02 | 140,96 | 140,96 | 2.031.435 |
| 15 mar 2023 | 144,84 | 145,58 | 137,70 | 138,10 | 138,10 | 2.516.705 |
| 14 mar 2023 | 141,86 | 146,04 | 141,20 | 145,58 | 145,58 | 1.593.475 |
| 13 mar 2023 | 147,82 | 147,84 | 140,36 | 140,96 | 140,96 | 2.206.899 |
| 10 mar 2023 | 148,52 | 149,64 | 146,60 | 147,50 | 147,50 | 1.487.332 |
| 09 mar 2023 | 149,50 | 151,42 | 149,32 | 151,16 | 151,16 | 1.365.518 |
| 08 mar 2023 | 147,74 | 150,06 | 147,72 | 149,82 | 149,82 | 1.720.525 |
| 07 mar 2023 | 148,00 | 148,80 | 147,50 | 148,02 | 148,02 | 1.058.064 |
| 06 mar 2023 | 147,22 | 147,86 | 147,10 | 147,52 | 147,52 | 751.355 |
| 03 mar 2023 | 145,28 | 147,28 | 144,62 | 147,08 | 147,08 | 1.076.253 |
| 02 mar 2023 | 144,16 | 144,88 | 142,82 | 144,46 | 144,46 | 987.149 |
| 01 mar 2023 | 145,20 | 148,30 | 144,98 | 145,34 | 145,34 | 1.160.724 |
| 28 feb 2023 | 143,34 | 145,34 | 142,54 | 144,70 | 144,70 | 1.546.800 |
| 27 feb 2023 | 142,94 | 145,10 | 142,94 | 143,80 | 143,80 | 954.536 |
| 24 feb 2023 | 146,46 | 147,06 | 141,46 | 141,46 | 141,46 | 3.946.863 |
| 23 feb 2023 | 144,58 | 147,08 | 144,58 | 145,98 | 145,98 | 933.421 |
| 22 feb 2023 | 142,92 | 144,84 | 142,14 | 144,34 | 144,34 | 957.683 |
| 21 feb 2023 | 144,10 | 144,84 | 142,34 | 143,74 | 143,74 | 921.292 |
| 20 feb 2023 | 145,44 | 145,76 | 144,38 | 144,66 | 144,66 | 594.858 |
| 17 feb 2023 | 146,20 | 146,32 | 144,12 | 145,44 | 145,44 | 1.456.118 |
| 16 feb 2023 | 148,98 | 149,90 | 146,32 | 147,38 | 147,38 | 1.007.953 |
| 15 feb 2023 | 144,78 | 148,90 | 144,58 | 148,50 | 148,50 | 1.515.198 |
| 14 feb 2023 | 146,52 | 146,74 | 144,68 | 145,02 | 145,02 | 1.132.545 |
| 13 feb 2023 | 146,00 | 146,52 | 144,48 | 146,16 | 146,16 | 780.987 |
| 10 feb 2023 | 145,72 | 148,24 | 144,88 | 145,74 | 145,74 | 2.134.958 |
| 09 feb 2023 | 147,24 | 152,20 | 145,82 | 149,42 | 149,42 | 4.102.016 |
| 08 feb 2023 | 142,00 | 142,36 | 139,64 | 140,06 | 140,06 | 1.177.517 |
| 07 feb 2023 | 143,30 | 143,32 | 140,72 | 140,86 | 140,86 | 1.489.430 |
| 06 feb 2023 | 144,14 | 144,68 | 142,52 | 142,96 | 142,96 | 1.032.436 |
| 03 feb 2023 | 142,78 | 145,02 | 142,70 | 145,02 | 145,02 | 1.303.133 |
| 02 feb 2023 | 143,96 | 144,38 | 141,10 | 143,72 | 143,72 | 1.712.687 |
| 01 feb 2023 | 142,88 | 144,32 | 142,54 | 143,00 | 143,00 | 1.073.862 |
| 31 gen 2023 | 143,70 | 143,86 | 142,52 | 142,90 | 142,90 | 1.150.999 |
| 30 gen 2023 | 143,86 | 144,64 | 142,66 | 143,26 | 143,26 | 893.622 |
| 27 gen 2023 | 144,06 | 144,06 | 144,06 | 144,06 | 144,06 | - |
| 26 gen 2023 | 144,28 | 144,86 | 142,74 | 144,06 | 144,06 | 913.761 |
| 25 gen 2023 | 143,00 | 143,66 | 142,04 | 142,82 | 142,82 | 661.439 |
| 24 gen 2023 | 144,20 | 144,96 | 142,28 | 143,30 | 143,30 | 829.307 |
| 23 gen 2023 | 142,42 | 143,96 | 141,88 | 143,92 | 143,92 | 839.297 |
| 20 gen 2023 | 140,68 | 142,88 | 140,48 | 141,88 | 141,88 | 1.284.462 |
| 19 gen 2023 | 144,00 | 144,08 | 140,44 | 140,60 | 140,60 | 1.714.825 |
| 18 gen 2023 | 144,80 | 146,36 | 144,32 | 144,96 | 144,96 | 1.082.084 |
| 17 gen 2023 | 141,88 | 145,26 | 141,76 | 145,00 | 145,00 | 1.381.539 |
| 16 gen 2023 | 142,76 | 143,12 | 141,70 | 142,32 | 142,32 | 796.311 |
| 13 gen 2023 | 142,54 | 143,54 | 141,54 | 142,44 | 142,44 | 1.278.327 |
| 12 gen 2023 | 140,00 | 142,82 | 139,78 | 142,06 | 142,06 | 1.128.810 |
| 11 gen 2023 | 138,50 | 140,68 | 138,20 | 140,16 | 140,16 | 1.164.125 |
| 10 gen 2023 | 137,26 | 138,54 | 136,48 | 138,14 | 138,14 | 843.410 |
| 09 gen 2023 | 136,90 | 138,66 | 136,44 | 138,34 | 138,34 | 1.323.198 |
| 06 gen 2023 | 134,90 | 136,14 | 132,92 | 136,14 | 136,14 | 1.263.457 |
| 05 gen 2023 | 134,92 | 136,26 | 133,98 | 134,84 | 134,84 | 1.056.652 |
| 04 gen 2023 | 132,74 | 135,54 | 131,80 | 135,28 | 135,28 | 1.523.962 |
| 03 gen 2023 | 131,06 | 132,62 | 130,44 | 130,94 | 130,94 | 1.426.478 |
| 02 gen 2023 | 129,84 | 130,58 | 129,34 | 129,82 | 129,82 | 837.714 |
| 30 dic 2022 | 129,26 | 130,34 | 129,00 | 129,64 | 129,64 | 579.335 |
| 29 dic 2022 | 127,90 | 130,46 | 127,80 | 130,44 | 130,44 | 637.451 |
| 28 dic 2022 | 130,04 | 130,08 | 128,20 | 128,42 | 128,42 | 544.622 |
| 27 dic 2022 | 129,78 | 130,00 | 128,88 | 129,52 | 129,52 | 406.724 |
| 23 dic 2022 | 128,78 | 129,76 | 127,94 | 128,54 | 128,54 | 569.670 |
| 22 dic 2022 | 129,98 | 130,92 | 128,04 | 128,56 | 128,56 | 834.797 |
| 21 dic 2022 | 128,06 | 129,96 | 127,74 | 129,90 | 129,90 | 863.572 |
| 20 dic 2022 | 126,76 | 128,02 | 125,90 | 127,78 | 127,78 | 1.063.824 |
| 19 dic 2022 | 127,32 | 128,20 | 126,76 | 128,02 | 128,02 | 1.108.827 |
| 16 dic 2022 | 127,80 | 128,70 | 126,08 | 127,08 | 127,08 | 3.466.192 |
| 15 dic 2022 | 131,88 | 132,12 | 126,36 | 127,52 | 127,52 | 2.567.796 |
| 14 dic 2022 | 134,34 | 135,18 | 132,60 | 133,02 | 133,02 | 1.605.669 |
| 13 dic 2022 | 134,66 | 137,04 | 134,48 | 134,86 | 134,86 | 1.890.766 |
| 12 dic 2022 | 131,98 | 134,30 | 131,44 | 134,30 | 134,30 | 1.376.947 |
| 09 dic 2022 | 132,46 | 133,44 | 131,42 | 133,44 | 133,44 | 1.274.430 |
| 08 dic 2022 | 133,10 | 133,42 | 131,80 | 132,00 | 132,00 | 1.089.630 |
| 07 dic 2022 | 132,80 | 134,06 | 131,82 | 132,90 | 132,90 | 1.434.717 |
| 06 dic 2022 | 134,94 | 135,30 | 133,46 | 133,76 | 133,76 | 1.340.594 |
| 05 dic 2022 | 134,10 | 135,78 | 133,84 | 135,44 | 135,44 | 1.233.170 |
| 02 dic 2022 | 133,62 | 134,94 | 132,24 | 134,70 | 134,70 | 1.488.241 |
| 01 dic 2022 | 132,96 | 134,12 | 131,80 | 133,66 | 133,66 | 1.388.906 |
| 30 nov 2022 | 133,50 | 134,86 | 130,56 | 131,22 | 131,22 | 2.568.502 |
| 29 nov 2022 | 131,80 | 133,48 | 131,48 | 133,08 | 133,08 | 1.366.675 |
| 28 nov 2022 | 131,12 | 133,24 | 131,04 | 131,54 | 131,54 | 1.611.157 |
| 25 nov 2022 | 130,92 | 132,20 | 130,26 | 132,06 | 132,06 | 1.222.111 |
| 24 nov 2022 | 130,50 | 132,00 | 130,20 | 130,96 | 130,96 | 635.109 |
| 23 nov 2022 | 130,88 | 131,56 | 129,98 | 130,68 | 130,68 | 1.193.916 |
| 22 nov 2022 | 129,00 | 131,26 | 128,14 | 130,68 | 130,68 | 1.296.715 |
| 21 nov 2022 | 131,60 | 131,88 | 127,40 | 129,10 | 129,10 | 1.709.757 |
| 18 nov 2022 | 130,54 | 132,90 | 129,56 | 132,50 | 132,50 | 3.343.699 |
| 17 nov 2022 | 127,10 | 131,84 | 127,10 | 129,58 | 129,58 | 3.820.919 |
| 16 nov 2022 | 123,24 | 123,30 | 120,94 | 121,12 | 121,12 | 1.633.670 |
| 15 nov 2022 | 123,94 | 124,00 | 120,72 | 123,12 | 123,12 | 1.800.227 |
| 14 nov 2022 | 123,00 | 124,04 | 121,18 | 122,86 | 122,86 | 1.596.701 |
| 11 nov 2022 | 121,40 | 123,14 | 121,06 | 122,60 | 122,60 | 1.821.428 |
| 10 nov 2022 | 115,76 | 122,18 | 114,96 | 120,70 | 120,70 | 2.572.164 |
| 09 nov 2022 | 116,28 | 117,60 | 115,34 | 115,76 | 115,76 | 1.142.640 |
| 08 nov 2022 | 114,42 | 116,86 | 113,48 | 116,54 | 116,54 | 949.522 |
| 07 nov 2022 | 112,34 | 114,56 | 112,22 | 114,56 | 114,56 | 1.213.440 |
| 04 nov 2022 | 108,86 | 113,72 | 108,86 | 113,04 | 113,04 | 1.564.941 |
| 03 nov 2022 | 109,00 | 109,72 | 106,90 | 108,10 | 108,10 | 1.198.964 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
