Siemens Aktiengesellschaft (FRA:SIEB)
Germany · Delayed Price · Currency is EUR 111.00
0.00 (0.00%)
Last updated: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | - | -1.77% | - |
| Jul 30, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | - | 0.89% | 10 |
| Jul 29, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | - | 0.90% | 10 |
| Jul 28, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | - | - | 10 |
| Jul 25, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | - | - | 400 |
| Jul 24, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | - | - | - |
| Jul 23, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | - | 2.78% | - |
| Jul 22, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | - | -1.82% | 400 |
| Jul 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | - | 400 |
| Jul 18, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | - | - | 400 |
| Jul 17, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | - | 2.80% | 400 |
| Jul 16, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | -0.93% | 400 |
| Jul 15, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | - | - | 2 |
| Jul 14, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | - | -1.82% | 2 |
| Jul 11, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | - | -0.90% | 2 |
| Jul 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | - | 15 |
| Jul 9, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | - | 3.74% | - |
| Jul 8, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | - | 15 |
| Jul 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | -1.83% | 15 |
| Jul 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | -1.80% | 15 |
| Jul 3, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | - | 3.74% | 15 |
| Jul 2, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | - | - | 15 |
| Jul 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | - | - |
| Jun 30, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | - | -1.83% | - |
| Jun 27, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | - | 3.81% | 20 |
| Jun 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Jun 25, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | - | -0.94% | 20 |
| Jun 24, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | - | 2.91% | 20 |
| Jun 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | - | - |
| Jun 20, 2025 | 104.00 | 107.00 | 103.00 | 103.00 | - | -0.96% | 20 |
| Jun 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | 5 |
| Jun 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.94% | 5 |
| Jun 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -3.64% | 5 |
| Jun 16, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | - | 3.77% | 5 |
| Jun 13, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -1.85% | 40 |
| Jun 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | - | - |
| Jun 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | - | 40 |
| Jun 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | - | 55 |
| Jun 9, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | - | - |
| Jun 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | 0.93% | 55 |
| Jun 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | 0.94% | 55 |
| Jun 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 0.95% | 55 |
| Jun 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | 55 |
| Jun 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | 55 |
| May 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | 55 |
| May 29, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | - | -1.87% | 55 |
| May 28, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | - | -1.83% | - |
| May 27, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | - | 3.81% | - |
| May 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | 55 |
| May 23, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | - | -2.80% | 55 |