Home
Investing
Stocks
Germany
TG
Siemens AG (SIE)
Siemens AG (SIE) Historical

Siemens AG (SIE)

223.60

-2.00

(-0.89%)

Closed July 20 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.55	-1.12757019677	226.15	228.7	215.4	47285	221.97340721	DE
4	15.05	7.21649484536	208.55	228.7	206.5	46725	220.12841511	DE
12	21.6	10.6930693069	202	228.7	199	45303	217.0290539	DE
26	22.65	11.2714605623	200.95	243.55	38.21	67337	211.68425391	DE
52	45.3	25.4066180595	178.3	243.55	9.6859	59976	197.46171581	DE
156	122.52	121.210922042	101.08	243.55	9.6859	561729	135.27652768	DE
260	111.8	100	111.8	243.55	9.6859	1004653	129.69726717	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752870420	223.8	-1.55	-0.69	226.4	228.7	222.85	48881
1752784020	225.35	6.9	3.16	219.4	226.45	219.4	88474
1752697620	218.45	-0.15	-0.07	218.5	219.2	215.4	41211
1752611220	218.6	-2.35	-1.06	220.65	223.1	218.1	38067
1752524820	220.95	-1.6	-0.72	221.95	221.95	218.7	40449
1752265620	222.55	-4.2	-1.85	226.15	226.65	221.95	28224
1752179220	226.75	0.4	0.18	225.1	227.8	224.9	40173
1752092820	226.35	9.4	4.33	217.05	227.65	217.05	108104
1752006420	216.95	-1.55	-0.71	218.05	219.3	216.6	24339
1751920020	218.5	1.85	0.85	216.85	218.95	215.2	46922
1751660820	216.65	-5.3	-2.39	220.5	220.65	215.9	46582
1751574420	221.95	2.4	1.09	219.85	223.25	219.85	51119
1751488020	219.55	3.1	1.43	217.1	219.9	216.35	33130
1751401620	216.45	-1.85	-0.85	218.55	219.5	213.85	44092
1751315220	218.3	-5	-2.24	222.35	224.5	217.65	44957
1751056020	223.3	7.4	3.43	216.2	223.6	215.5	85107
1750969620	215.9	1.8	0.84	214.3	216.55	212.95	36309
1750883220	214.1	-1.4	-0.65	214.95	216.2	212.8	27527
1750796820	215.5	5.5	2.62	211.7	216.75	211.7	53818
1750710420	210	1.05	0.50	208	210.85	206.5	33188
1750451220	208.95	1.4	0.67	208.55	212.6	208.55	22702
1750364820	207.55	-3.3	-1.57	210.1	210.5	207.05	32188
1750278420	210.85	-1.65	-0.78	212.6	214.25	210.35	31210
1750192020	212.5	-2.15	-1.00	214.05	215.45	212.3	24828
1750105620	214.65	1	0.47	214	217	213.9	28862
1749846420	213.65	-3.75	-1.72	214.45	215.45	212.1	45867
1749760020	217.4	-1.2	-0.55	218.65	219.35	215.05	36184
1749673620	218.6	-0.45	-0.21	218.2	221.3	217.35	37444
1749587220	219.05	-0.45	-0.21	219.1	220.3	217.15	29817
1749500820	219.5	1.05	0.48	218.15	220.15	217.5	14600
1749241620	218.45	-0.15	-0.07	218.35	219.45	216.95	26695
1749155220	218.6	0.35	0.16	217.95	219.85	216.4	38462
1749068820	218.25	3.85	1.80	214.45	219	214.4	42751
1748982420	214.4	0.2	0.09	214.3	215.25	210	31504
1748896020	214.2	1.2	0.56	212.5	215.15	209.75	37479
1748636820	213	0	0.00	213.05	216.45	211.2	49043
1748550420	213	-4	-1.84	219.55	219.8	212.3	32576
1748464020	217	-4.15	-1.88	220.95	222.15	216.65	38911
1748377620	221.15	2.25	1.03	218.9	222.75	218.05	47241
1748291220	218.9	6.85	3.23	215.1	219	215.1	49765
1748032020	212.05	-5.25	-2.42	217.6	220	208.7	83881
1747945620	217.3	-2.6	-1.18	219.25	220	216.6	37864
1747859220	219.9	-2.3	-1.04	222	222.05	217.3	43750
1747772820	222.2	-0.3	-0.13	222.35	224.1	221.3	37683
1747686420	222.5	2.45	1.11	219.35	222.5	219.15	32563
1747427220	220.05	-2.4	-1.08	222.9	223.95	218.2	42383
1747340820	222.45	-0.35	-0.16	224.85	227.15	214.75	113125
1747254420	222.8	-1.35	-0.60	224.85	225.35	220.85	45700
1747168020	224.15	1.85	0.83	221.75	225.6	221.55	51589
1747081620	222.3	7.4	3.44	216.1	226.85	216.1	82209
1746822420	214.9	1.25	0.59	214.3	215.5	213.6	39124
1746736020	213.65	3.45	1.64	211	214.9	210	56181
1746649620	210.2	1.85	0.89	209	212.75	208.2	27477
1746563220	208.35	-2.8	-1.33	211	211.95	204.05	44960
1746476820	211.15	0.65	0.31	207.25	213	207.25	50137
1746217620	210.5	8.1	4.00	203.3	210.85	203.3	58175
1746044820	202.4	-1.35	-0.66	202.55	204.95	199	49128
1745958420	203.75	-2.7	-1.31	204.85	205.7	200.9	52855
1745872020	206.45	-1.85	-0.89	207.95	208.45	203.8	56364
1745612820	208.3	6.3	3.12	202	208.3	202	57837
1745526420	202	6.12	3.12	196.02	202	193.2	82070
1745440020	195.88	4.46	2.33	192.98	198.48	191.32	76772
1745353620	191.42	4.22	2.25	186.98	191.8	184.5	62144