U.S. markets close in 41 minutes

Siemens AG (SIE.HM)

Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
169.36-0.50 (-0.29%)
A partir del 05:27PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 2024170.00170.86169.36169.36169.36235
25 jun 2024169.86169.86169.86169.86169.86-
24 jun 2024167.92170.46167.92170.46170.46155
21 jun 2024170.76170.76167.68167.68167.68210
20 jun 2024168.68170.80168.68169.58169.58583
19 jun 2024168.04168.60168.04168.60168.60119
18 jun 2024170.12170.12167.46168.44168.44609
17 jun 2024165.62168.24165.62168.24168.24169
14 jun 2024171.46172.32165.86166.04166.041,523
13 jun 2024176.90176.90171.50171.50171.50253
12 jun 2024172.60177.94172.60177.88177.88256
11 jun 2024174.26174.98172.98172.98172.98125
10 jun 2024174.10174.10172.26172.26172.2686
07 jun 2024175.28175.28172.80174.18174.18809
06 jun 2024178.36178.36175.48175.48175.48100
05 jun 2024175.34177.12175.32177.12177.12232
04 jun 2024177.16177.90174.20174.20174.20500
03 jun 2024177.54178.94177.50178.94178.94370
31 may 2024176.52176.60176.52176.54176.54183
30 may 2024174.78176.34174.78176.28176.28468
29 may 2024176.40177.16176.40177.16177.16196
28 may 2024178.56181.00178.56180.12180.1235
27 may 2024176.58179.02176.58179.02179.02163
24 may 2024175.50177.40175.50177.40177.40106
23 may 2024173.58175.16173.58175.16175.1620
22 may 2024173.36175.16173.36174.78174.78208
21 may 2024172.44173.80172.44173.80173.8075
20 may 2024173.44173.44172.64172.64172.6415
17 may 2024174.46174.52170.64173.00173.001,409
16 may 2024179.96179.96175.90175.90175.90790
15 may 2024185.02187.02185.02186.58186.58580
14 may 2024187.20187.80185.96186.16186.16183
13 may 2024187.68188.50187.68188.24188.24953
10 may 2024183.86187.52183.86187.52187.5210
09 may 2024180.70184.00180.70184.00184.0068
08 may 2024179.46181.38179.46181.38181.38207
07 may 2024178.08180.56176.64180.56180.56429
06 may 2024177.22178.96177.22178.96178.96240
03 may 2024175.54178.38175.54176.86176.861,232
02 may 2024175.42175.42174.76174.76174.76956
30 abr 2024177.32178.18177.32177.38177.38275
29 abr 2024177.62178.56177.62177.64177.64322
26 abr 2024174.26178.00174.26178.00178.0022
25 abr 2024173.72174.90172.78173.28173.28290
24 abr 2024175.24176.26175.22176.26176.26644
23 abr 2024174.60175.32174.04174.96174.9698
22 abr 2024173.38174.68173.38174.68174.6849
19 abr 2024172.86173.92171.98173.00173.00775
18 abr 2024174.36177.04174.36175.42175.42196
17 abr 2024172.24174.22172.24174.22174.22242
16 abr 2024173.68173.92171.96172.76172.761,031
15 abr 2024173.86178.20173.86176.18176.18785
12 abr 2024174.30175.78173.16173.88173.881,211
11 abr 2024173.64174.00172.20172.20172.20657
10 abr 2024174.16177.54174.04174.04174.04906
09 abr 2024173.34175.22172.72172.72172.7255
08 abr 2024172.60173.70172.38173.70173.70992
05 abr 2024173.20173.20171.30171.36171.361,280
04 abr 2024175.56176.30175.56176.30176.301,648
03 abr 2024175.00176.02175.00175.94175.94386
02 abr 2024176.40177.02175.24175.42175.42503
28 mar 2024176.58177.84176.24176.24176.24443
27 mar 2024174.54176.60174.54176.54176.54337
26 mar 2024174.00175.72174.00175.72175.72385
25 mar 2024175.26175.26173.66174.00174.001,240
22 mar 2024174.24175.12173.34174.72174.72602
21 mar 2024177.20177.20173.96173.96173.96135
20 mar 2024173.10176.70173.00176.38176.38253
19 mar 2024183.50184.12172.68173.48173.48399
18 mar 2024184.60185.48182.80182.80182.80883
15 mar 2024182.78185.72182.78185.36185.36744
14 mar 2024183.20184.54182.94182.94182.942,419
13 mar 2024182.38184.26182.24184.04184.041,387
12 mar 2024180.88182.78179.92181.66181.66720
11 mar 2024179.88180.34178.78180.34180.345,381
08 mar 2024181.70182.04181.10182.04182.04111
07 mar 2024178.66180.04178.66180.04180.0434
06 mar 2024178.70179.98178.12179.98179.981,267
05 mar 2024177.82180.30177.82178.02178.021,424
04 mar 2024180.00181.90178.50178.50178.50413
01 mar 2024182.70184.54180.60180.60180.602,011
29 feb 2024179.98183.12179.98182.40182.40563
28 feb 2024176.18179.82176.18179.00179.001,589
27 feb 2024174.12176.76174.12175.70175.701,490
26 feb 2024173.76174.86173.76174.78174.78426
23 feb 2024171.94175.22171.94174.90174.901,966
22 feb 2024169.60172.54169.60171.42171.421,425
21 feb 2024168.24170.04168.24169.30169.30973
20 feb 2024168.46169.00168.24168.24168.24175
19 feb 2024168.40169.08167.94169.08169.081,655
16 feb 2024167.50168.98167.50168.98168.9820
15 feb 2024166.64167.76166.36166.68166.68459
14 feb 2024162.68165.00162.60164.48164.48519
13 feb 2024164.50164.52162.36162.36162.361,006
12 feb 2024165.76166.02165.44165.44165.44328
09 feb 2024165.52166.52164.72164.72164.72739
09 feb 20244.7 Dividendo
08 feb 2024169.98173.50166.42170.00165.302,524
07 feb 2024167.46169.02166.68168.30163.651,948
06 feb 2024165.60167.24163.94167.24162.621,083
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...