SIE.DESIE.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $260.20 | $261.95 | $259.25 | $260.85 | 878,505 |
| 1/14/2026 | $262.70 | $262.70 | $257.40 | $259.05 | 1.34M |
| 1/13/2026 | $259.00 | $263.15 | $257.40 | $261.75 | 1.07M |
| 1/12/2026 | $252.65 | $259.15 | $252.65 | $258.35 | 844,100 |
| 1/9/2026 | $250.00 | $255.55 | $249.35 | $255.00 | 1.01M |
| 1/8/2026 | $255.40 | $258.60 | $250.05 | $252.60 | 1.66M |
| 1/7/2026 | $251.60 | $257.35 | $250.60 | $257.35 | 1.54M |
| 1/6/2026 | $245.05 | $249.20 | $243.25 | $249.20 | 852,658 |
| 1/5/2026 | $242.35 | $246.05 | $241.50 | $243.85 | 893,745 |
| 1/2/2026 | $238.95 | $241.55 | $237.25 | $240.75 | 773,796 |
| 12/30/2025 | $236.15 | $239.15 | $235.90 | $239.15 | 424,839 |
| 12/29/2025 | $239.15 | $239.15 | $236.45 | $236.80 | 543,337 |
| 12/23/2025 | $236.50 | $238.00 | $235.70 | $237.45 | 485,809 |
| 12/22/2025 | $236.95 | $239.95 | $235.60 | $236.65 | 645,600 |
| 12/19/2025 | $235.10 | $238.10 | $233.80 | $236.40 | 2.48M |
| 12/18/2025 | $233.85 | $236.25 | $232.50 | $235.30 | 1.16M |
| 12/17/2025 | $238.55 | $239.00 | $232.40 | $232.55 | 1.18M |
| 12/16/2025 | $235.85 | $239.45 | $235.60 | $237.95 | 1.18M |
| 12/15/2025 | $238.60 | $239.75 | $237.05 | $238.15 | 834,243 |
| 12/12/2025 | $240.00 | $241.45 | $236.65 | $237.55 | 984,759 |
| 12/11/2025 | $232.75 | $240.05 | $230.75 | $239.20 | 963,113 |
| 12/10/2025 | $233.00 | $234.30 | $230.20 | $232.95 | 835,719 |
| 12/9/2025 | $233.85 | $234.55 | $232.50 | $233.90 | 759,515 |
| 12/8/2025 | $233.95 | $235.10 | $232.45 | $233.25 | 690,101 |
| 12/5/2025 | $230.65 | $235.00 | $230.20 | $233.60 | 831,499 |
| 12/4/2025 | $230.75 | $233.45 | $229.55 | $230.00 | 946,516 |
| 12/3/2025 | $226.60 | $229.65 | $226.50 | $229.65 | 896,423 |
| 12/2/2025 | $226.05 | $229.65 | $225.80 | $227.30 | 1.02M |
| 12/1/2025 | $227.25 | $227.35 | $223.45 | $226.20 | 888,280 |
| 11/28/2025 | $227.20 | $229.10 | $227.05 | $228.30 | 758,614 |
| 11/27/2025 | $227.75 | $228.45 | $226.85 | $227.55 | 517,418 |
| 11/26/2025 | $228.80 | $229.00 | $225.65 | $228.10 | 689,041 |
| 11/25/2025 | $222.95 | $227.85 | $222.25 | $227.00 | 1.13M |
| 11/24/2025 | $221.45 | $224.15 | $220.50 | $223.00 | 1.96M |
| 11/21/2025 | $217.45 | $220.25 | $216.65 | $219.15 | 1.25M |
| 11/20/2025 | $220.85 | $224.10 | $219.50 | $221.10 | 1.13M |
| 11/19/2025 | $217.30 | $220.55 | $216.05 | $218.60 | 992,561 |
| 11/18/2025 | $218.65 | $221.45 | $216.55 | $218.15 | 1.38M |
| 11/17/2025 | $229.85 | $230.15 | $221.75 | $223.00 | 1.27M |
| 11/14/2025 | $227.70 | $230.85 | $225.25 | $230.35 | 1.57M |
| 11/13/2025 | $243.55 | $244.20 | $227.00 | $227.00 | 2.82M |
| 11/12/2025 | $249.55 | $252.65 | $248.70 | $250.40 | 783,235 |
| 11/11/2025 | $248.45 | $248.55 | $244.45 | $247.40 | 691,696 |
| 11/10/2025 | $243.20 | $248.00 | $242.20 | $245.70 | 1.02M |
| 11/7/2025 | $243.75 | $243.95 | $233.50 | $237.30 | 1.25M |
| 11/6/2025 | $243.50 | $246.90 | $240.70 | $241.60 | 831,849 |
| 11/5/2025 | $240.05 | $245.55 | $238.35 | $245.00 | 894,514 |
| 11/4/2025 | $242.50 | $246.00 | $241.25 | $244.20 | 713,423 |
| 11/3/2025 | $244.55 | $247.50 | $244.55 | $247.20 | 700,448 |
| 10/31/2025 | $247.25 | $247.70 | $245.05 | $245.55 | 683,439 |
| 10/30/2025 | $246.60 | $248.35 | $244.65 | $247.00 | 740,055 |
| 10/29/2025 | $245.55 | $247.85 | $245.30 | $245.75 | 599,951 |
| 10/28/2025 | $245.15 | $247.45 | $244.45 | $246.25 | 516,695 |
| 10/27/2025 | $244.00 | $247.20 | $243.95 | $246.80 | 618,010 |
| 10/24/2025 | $241.10 | $243.70 | $240.50 | $243.60 | 532,696 |
| 10/23/2025 | $240.00 | $240.50 | $238.30 | $239.65 | 774,113 |
| 10/22/2025 | $242.25 | $243.65 | $239.75 | $242.00 | 892,678 |
| 10/21/2025 | $244.55 | $244.65 | $239.25 | $241.90 | 617,846 |
| 10/20/2025 | $240.30 | $244.25 | $239.55 | $243.20 | 830,451 |