Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.127,91 +1.706,40 (+2,97%)
Siemens AG (SIE.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:32PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 175,70 | 177,36 | 175,18 | 177,36 | 177,36 | - |
| 02 mag 2024 | 175,66 | 175,66 | 174,26 | 175,22 | 175,22 | - |
| 30 apr 2024 | 177,54 | 177,80 | 175,54 | 175,54 | 175,54 | - |
| 29 apr 2024 | 178,32 | 178,56 | 177,40 | 177,40 | 177,40 | - |
| 26 apr 2024 | 174,26 | 177,76 | 174,26 | 177,36 | 177,36 | 48 |
| 25 apr 2024 | 174,12 | 174,76 | 173,08 | 173,38 | 173,38 | 5 |
| 24 apr 2024 | 175,82 | 176,18 | 174,36 | 174,86 | 174,86 | 5 |
| 23 apr 2024 | 174,94 | 175,42 | 173,54 | 174,98 | 174,98 | 67 |
| 22 apr 2024 | 173,74 | 175,36 | 173,74 | 174,50 | 174,50 | 12 |
| 19 apr 2024 | 172,56 | 172,94 | 172,10 | 172,86 | 172,86 | - |
| 18 apr 2024 | 174,04 | 176,42 | 174,04 | 174,32 | 174,32 | - |
| 17 apr 2024 | 172,52 | 174,60 | 172,52 | 172,66 | 172,66 | 26 |
| 16 apr 2024 | 174,02 | 174,02 | 172,36 | 172,66 | 172,66 | - |
| 15 apr 2024 | 174,02 | 178,42 | 174,02 | 175,04 | 175,04 | 2.133 |
| 12 apr 2024 | 174,66 | 175,26 | 171,80 | 171,80 | 171,80 | - |
| 11 apr 2024 | 173,90 | 174,14 | 172,20 | 173,98 | 173,98 | - |
| 10 apr 2024 | 173,64 | 177,10 | 173,64 | 174,02 | 174,02 | 100 |
| 09 apr 2024 | 173,66 | 174,02 | 173,06 | 173,06 | 173,06 | 5 |
| 08 apr 2024 | 172,36 | 173,90 | 172,36 | 173,90 | 173,90 | 552 |
| 05 apr 2024 | 173,36 | 173,36 | 171,74 | 172,66 | 172,66 | 500 |
| 04 apr 2024 | 175,74 | 176,42 | 175,42 | 175,84 | 175,84 | 8 |
| 03 apr 2024 | 175,16 | 176,06 | 175,16 | 175,90 | 175,90 | 10 |
| 02 apr 2024 | 176,52 | 177,34 | 175,02 | 175,02 | 175,02 | 55 |
| 28 mar 2024 | 176,82 | 177,10 | 176,40 | 176,40 | 176,40 | 153 |
| 27 mar 2024 | 174,88 | 176,94 | 174,88 | 176,64 | 176,64 | 65 |
| 26 mar 2024 | 174,40 | 175,28 | 173,94 | 174,72 | 174,72 | 49 |
| 25 mar 2024 | 175,54 | 175,54 | 173,64 | 174,04 | 174,04 | 98 |
| 22 mar 2024 | 174,52 | 175,24 | 173,24 | 175,24 | 175,24 | 650 |
| 21 mar 2024 | 177,40 | 177,40 | 174,28 | 174,32 | 174,32 | 795 |
| 20 mar 2024 | 173,02 | 176,48 | 173,02 | 176,46 | 176,46 | 10 |
| 19 mar 2024 | 183,36 | 183,36 | 171,80 | 173,02 | 173,02 | 531 |
| 18 mar 2024 | 185,04 | 185,52 | 183,04 | 183,04 | 183,04 | 2 |
| 15 mar 2024 | 183,08 | 185,52 | 183,08 | 184,82 | 184,82 | 151 |
| 14 mar 2024 | 183,42 | 184,02 | 183,24 | 183,24 | 183,24 | 8 |
| 13 mar 2024 | 182,64 | 184,16 | 182,46 | 183,54 | 183,54 | 145 |
| 12 mar 2024 | 181,16 | 182,58 | 179,98 | 182,58 | 182,58 | 280 |
| 11 mar 2024 | 180,18 | 180,18 | 178,60 | 180,02 | 180,02 | 70 |
| 08 mar 2024 | 181,56 | 182,00 | 181,16 | 181,16 | 181,16 | 5 |
| 07 mar 2024 | 179,06 | 181,90 | 179,00 | 181,20 | 181,20 | 18 |
| 06 mar 2024 | 178,50 | 179,64 | 178,46 | 179,26 | 179,26 | 601 |
| 05 mar 2024 | 178,12 | 180,02 | 178,12 | 178,12 | 178,12 | 424 |
| 04 mar 2024 | 180,52 | 181,48 | 179,20 | 179,20 | 179,20 | - |
| 01 mar 2024 | 183,56 | 184,00 | 180,76 | 180,76 | 180,76 | 494 |
| 29 feb 2024 | 179,52 | 182,74 | 179,52 | 182,34 | 182,34 | 330 |
| 28 feb 2024 | 176,46 | 179,66 | 176,46 | 178,94 | 178,94 | 320 |
| 27 feb 2024 | 174,62 | 176,48 | 174,62 | 175,86 | 175,86 | 47 |
| 26 feb 2024 | 174,02 | 174,60 | 174,02 | 174,60 | 174,60 | 8 |
| 23 feb 2024 | 172,22 | 174,98 | 172,00 | 174,50 | 174,50 | 121 |
| 22 feb 2024 | 169,74 | 173,00 | 169,74 | 172,20 | 172,20 | 460 |
| 21 feb 2024 | 168,56 | 169,48 | 168,56 | 168,92 | 168,92 | 3 |
| 20 feb 2024 | 168,62 | 169,00 | 168,24 | 168,24 | 168,24 | 100 |
| 19 feb 2024 | 168,84 | 169,34 | 168,00 | 169,00 | 169,00 | 103 |
| 16 feb 2024 | 167,10 | 169,16 | 167,10 | 168,60 | 168,60 | 60 |
| 15 feb 2024 | 165,06 | 167,64 | 165,06 | 166,86 | 166,86 | 285 |
| 14 feb 2024 | 162,86 | 164,30 | 162,86 | 164,30 | 164,30 | 22 |
| 13 feb 2024 | 164,68 | 164,68 | 162,38 | 162,88 | 162,88 | 272 |
| 12 feb 2024 | 165,20 | 166,02 | 164,90 | 164,94 | 164,94 | 100 |
| 09 feb 2024 | 165,90 | 166,02 | 165,00 | 165,32 | 165,32 | 77 |
| 09 feb 2024 | 4.7 Dividendo | |||||
| 08 feb 2024 | 169,70 | 173,70 | 166,38 | 170,14 | 165,44 | 242 |
| 07 feb 2024 | 167,60 | 168,38 | 166,22 | 167,90 | 163,26 | 85 |
| 06 feb 2024 | 165,32 | 167,02 | 164,02 | 166,86 | 162,25 | 30 |
| 05 feb 2024 | 166,76 | 166,76 | 164,70 | 164,96 | 160,40 | 38 |
| 02 feb 2024 | 167,52 | 167,52 | 166,26 | 166,42 | 161,82 | 100 |
| 01 feb 2024 | 165,76 | 167,02 | 165,74 | 167,02 | 162,41 | - |
| 31 gen 2024 | 169,08 | 169,58 | 166,62 | 166,62 | 162,02 | 663 |
| 30 gen 2024 | 167,58 | 169,40 | 167,58 | 169,40 | 164,72 | 18 |
| 29 gen 2024 | 167,50 | 167,50 | 166,72 | 167,12 | 162,50 | 84 |
| 26 gen 2024 | 166,82 | 167,68 | 166,06 | 167,52 | 162,89 | - |
| 25 gen 2024 | 166,92 | 167,28 | 165,82 | 166,62 | 162,02 | 9 |
| 24 gen 2024 | 163,20 | 167,16 | 163,20 | 167,16 | 162,54 | - |
| 23 gen 2024 | 163,32 | 164,24 | 162,18 | 162,18 | 157,70 | 107 |
| 22 gen 2024 | 162,04 | 163,24 | 162,04 | 162,82 | 158,32 | 160 |
| 19 gen 2024 | 161,16 | 162,00 | 160,00 | 160,98 | 156,53 | 150 |
| 18 gen 2024 | 159,56 | 160,26 | 158,82 | 160,26 | 155,83 | 50 |
| 17 gen 2024 | 159,30 | 159,38 | 158,08 | 158,32 | 153,95 | 140 |
| 16 gen 2024 | 161,12 | 161,12 | 160,44 | 160,84 | 156,40 | 161 |
| 15 gen 2024 | 163,42 | 163,42 | 161,84 | 162,02 | 157,54 | 51 |
| 12 gen 2024 | 161,40 | 162,92 | 161,40 | 162,92 | 158,42 | 25 |
| 11 gen 2024 | 161,58 | 162,48 | 160,62 | 161,08 | 156,63 | - |
| 10 gen 2024 | 159,00 | 160,36 | 159,00 | 160,36 | 155,93 | 210 |
| 09 gen 2024 | 160,02 | 160,02 | 158,84 | 159,48 | 155,07 | 120 |
| 08 gen 2024 | 159,96 | 161,04 | 159,96 | 160,60 | 156,16 | 196 |
| 05 gen 2024 | 159,90 | 160,24 | 158,68 | 159,92 | 155,50 | 54 |
| 04 gen 2024 | 162,10 | 163,38 | 161,86 | 161,86 | 157,39 | 222 |
| 03 gen 2024 | 167,72 | 167,72 | 161,90 | 161,96 | 157,49 | 50 |
| 02 gen 2024 | 169,72 | 169,92 | 167,32 | 167,48 | 162,85 | 178 |
| 29 dic 2023 | 168,34 | 169,48 | 168,34 | 169,48 | 164,80 | - |
| 28 dic 2023 | 168,54 | 169,26 | 168,28 | 168,28 | 163,63 | 99 |
| 27 dic 2023 | 168,20 | 169,06 | 168,20 | 168,50 | 163,85 | 6 |
| 22 dic 2023 | 168,12 | 168,54 | 167,84 | 167,84 | 163,20 | 12 |
| 21 dic 2023 | 168,28 | 169,00 | 167,82 | 167,82 | 163,18 | 180 |
| 20 dic 2023 | 168,02 | 169,52 | 167,94 | 169,14 | 164,47 | 150 |
| 19 dic 2023 | 163,40 | 168,34 | 163,40 | 168,34 | 163,69 | 154 |
| 18 dic 2023 | 166,16 | 166,56 | 163,24 | 163,24 | 158,73 | 162 |
| 15 dic 2023 | 165,78 | 168,04 | 165,78 | 166,44 | 161,84 | 75 |
| 14 dic 2023 | 164,48 | 167,32 | 164,48 | 164,90 | 160,34 | 878 |
| 13 dic 2023 | 163,42 | 163,42 | 161,84 | 161,84 | 157,37 | 6 |
| 12 dic 2023 | 164,52 | 165,58 | 163,36 | 163,36 | 158,85 | 605 |
| 11 dic 2023 | 162,48 | 164,58 | 161,98 | 164,58 | 160,03 | 270 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.