Italia markets open in 8 hours 49 minutes

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
131,54-0,52 (-0,39%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
20 set 2022101,00101,7899,1899,3799,371.725.993
19 set 202299,98101,8099,00101,00101,001.239.974
16 set 2022100,64101,3499,82100,14100,143.818.323
15 set 2022103,08103,44101,68102,02102,021.518.734
14 set 2022103,62104,34101,80102,72102,721.553.703
13 set 2022108,44108,82104,54104,56104,561.427.780
12 set 2022105,70108,74105,16107,58107,581.342.034
09 set 2022102,76105,62102,76105,00105,001.394.785
08 set 2022104,86105,90101,48103,12103,121.676.613
07 set 2022101,44105,08101,10104,46104,461.590.396
06 set 2022102,22104,32102,06103,52103,521.457.187
05 set 2022100,40102,48100,08102,06102,061.580.919
02 set 2022101,18104,88100,80104,88104,881.928.133
01 set 2022100,32100,5898,4599,6299,621.604.606
31 ago 2022104,24104,32101,08101,08101,081.921.406
30 ago 2022102,34106,50102,28103,74103,741.288.156
29 ago 2022102,90102,90102,90102,90102,90-
26 ago 2022105,94107,08102,44102,90102,901.456.141
25 ago 2022105,98106,62104,40105,28105,281.003.647
24 ago 2022104,40105,10102,50104,86104,861.125.416
23 ago 2022102,86104,30102,50103,20103,201.201.366
22 ago 2022107,36108,12102,86103,70103,701.931.875
19 ago 2022109,08110,26107,70108,20108,201.870.517
18 ago 2022108,94111,38108,94110,26110,261.200.216
17 ago 2022111,46112,50108,24108,64108,641.352.544
16 ago 2022111,68112,56110,72112,04112,041.079.902
15 ago 2022111,90112,70110,96112,20112,201.090.284
12 ago 2022109,90112,66109,68111,84111,841.779.207
11 ago 2022108,84111,16106,80109,92109,922.125.667
10 ago 2022106,00109,42105,54109,18109,181.448.253
09 ago 2022108,62109,24106,26106,52106,521.514.535
08 ago 2022109,60110,80108,76109,40109,40891.536
05 ago 2022109,12110,16108,54108,64108,641.181.279
04 ago 2022108,04110,44107,80109,26109,26961.643
03 ago 2022105,24107,64104,28107,54107,541.238.404
02 ago 2022106,44106,80105,40106,40106,401.223.930
01 ago 2022108,30108,52106,86107,02107,021.111.550
29 lug 2022107,00108,96106,78108,54108,541.524.533
28 lug 2022105,30106,60104,88106,10106,101.138.536
27 lug 2022103,50105,16103,46104,52104,521.095.432
26 lug 2022103,88104,10102,16102,84102,841.293.851
25 lug 2022104,16105,96103,38104,40104,401.279.381
22 lug 2022106,48107,04104,42105,42105,421.569.133
21 lug 2022106,96108,24105,42107,14107,141.384.930
20 lug 2022106,52107,56104,92106,86106,861.891.704
19 lug 202299,72106,5499,60105,78105,782.222.614
18 lug 2022101,08102,34100,70101,20101,201.618.170
15 lug 202296,18100,6296,06100,10100,102.190.983
14 lug 202295,7897,7694,5895,8695,861.958.580
13 lug 202296,4097,6594,3896,1196,111.723.324
12 lug 202296,8096,8096,8096,8096,80-
*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...