Siemens Aktiengesellschaft (ETR:SIE)
Germany · Delayed Price · Currency is EUR 254.00
-0.55 (-0.22%)
Jan 27, 2026, 1:45 PM CET
ETR:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 253.80 | 255.65 | 252.80 | 253.50 | - | -0.41% | 184,450 |
| Jan 26, 2026 | 253.30 | 254.90 | 252.50 | 254.55 | 254.55 | 0.06% | 792,882 |
| Jan 23, 2026 | 257.45 | 257.45 | 253.65 | 254.40 | 254.40 | -1.40% | 1,052,993 |
| Jan 22, 2026 | 255.80 | 259.85 | 255.05 | 258.00 | 258.00 | 1.94% | 1,196,982 |
| Jan 21, 2026 | 253.70 | 254.60 | 249.90 | 253.10 | 253.10 | -0.24% | 1,098,763 |
| Jan 20, 2026 | 253.50 | 255.80 | 250.00 | 253.70 | 253.70 | -0.90% | 1,517,198 |
| Jan 19, 2026 | 252.50 | 256.45 | 251.00 | 256.00 | 256.00 | -1.63% | 1,162,348 |
| Jan 16, 2026 | 261.05 | 261.20 | 257.45 | 260.25 | 260.25 | -0.23% | 1,082,054 |
| Jan 15, 2026 | 260.20 | 261.95 | 259.25 | 260.85 | 260.85 | 0.69% | 878,171 |
| Jan 14, 2026 | 262.70 | 262.70 | 257.40 | 259.05 | 259.05 | -1.03% | 1,338,094 |
| Jan 13, 2026 | 259.00 | 263.15 | 257.40 | 261.75 | 261.75 | 1.32% | 1,069,223 |
| Jan 12, 2026 | 252.65 | 259.15 | 252.65 | 258.35 | 258.35 | 1.63% | 842,788 |
| Jan 9, 2026 | 250.00 | 255.55 | 249.35 | 254.20 | 254.20 | 0.95% | 1,012,816 |
| Jan 8, 2026 | 255.40 | 258.60 | 250.05 | 251.80 | 251.80 | -1.74% | 1,654,276 |
| Jan 7, 2026 | 251.60 | 256.90 | 250.60 | 256.25 | 256.25 | 3.51% | 1,531,525 |
| Jan 6, 2026 | 245.05 | 248.75 | 243.25 | 247.55 | 247.55 | 1.21% | 852,094 |
| Jan 5, 2026 | 242.35 | 246.05 | 241.50 | 244.60 | 244.60 | 1.45% | 891,990 |
| Jan 2, 2026 | 238.95 | 241.55 | 237.25 | 241.10 | 241.10 | 0.82% | 773,736 |
| Dec 30, 2025 | 236.15 | 239.15 | 235.90 | 239.15 | 239.15 | 0.89% | 424,839 |
| Dec 29, 2025 | 239.15 | 239.15 | 236.45 | 237.05 | 237.05 | -0.32% | 542,044 |
| Dec 23, 2025 | 236.50 | 238.00 | 235.70 | 237.80 | 237.80 | 0.49% | 485,771 |
| Dec 22, 2025 | 236.95 | 239.95 | 235.60 | 236.65 | 236.65 | 0.28% | 645,484 |
| Dec 19, 2025 | 235.10 | 238.10 | 233.80 | 236.00 | 236.00 | 0.08% | 2,480,044 |
| Dec 18, 2025 | 233.85 | 236.25 | 232.50 | 235.80 | 235.80 | 1.35% | 1,158,880 |
| Dec 17, 2025 | 238.55 | 239.00 | 232.40 | 232.65 | 232.65 | -2.04% | 1,178,859 |
| Dec 16, 2025 | 235.85 | 239.45 | 235.60 | 237.50 | 237.50 | -0.69% | 1,175,568 |
| Dec 15, 2025 | 238.60 | 239.75 | 237.05 | 239.15 | 239.15 | 0.89% | 833,655 |
| Dec 12, 2025 | 240.00 | 241.45 | 236.65 | 237.05 | 237.05 | -0.75% | 983,949 |
| Dec 11, 2025 | 232.75 | 240.05 | 230.75 | 238.85 | 238.85 | 3.13% | 962,168 |
| Dec 10, 2025 | 233.00 | 234.30 | 230.20 | 231.60 | 231.60 | -1.05% | 835,525 |
| Dec 9, 2025 | 233.85 | 234.55 | 232.50 | 234.05 | 234.05 | -0.13% | 759,341 |
| Dec 8, 2025 | 233.95 | 235.10 | 232.45 | 234.35 | 234.35 | 0.39% | 689,781 |
| Dec 5, 2025 | 230.65 | 235.00 | 230.20 | 233.45 | 233.45 | 1.41% | 831,222 |
| Dec 4, 2025 | 230.75 | 233.45 | 229.55 | 230.20 | 230.20 | 0.63% | 946,264 |
| Dec 3, 2025 | 226.60 | 229.60 | 226.50 | 228.75 | 228.75 | 0.64% | 896,232 |
| Dec 2, 2025 | 226.05 | 229.65 | 225.80 | 227.30 | 227.30 | 0.49% | 1,018,106 |
| Dec 1, 2025 | 227.25 | 227.35 | 223.45 | 226.20 | 226.20 | -0.92% | 888,280 |
| Nov 28, 2025 | 227.20 | 229.10 | 227.05 | 228.30 | 228.30 | 0.33% | 758,614 |
| Nov 27, 2025 | 227.75 | 228.45 | 226.85 | 227.55 | 227.55 | -0.24% | 517,418 |
| Nov 26, 2025 | 228.80 | 229.00 | 225.65 | 228.10 | 228.10 | 0.48% | 689,041 |
| Nov 25, 2025 | 222.95 | 227.85 | 222.25 | 227.00 | 227.00 | 1.79% | 1,129,454 |
| Nov 24, 2025 | 221.45 | 224.15 | 220.50 | 223.00 | 223.00 | 1.76% | 1,956,242 |
| Nov 21, 2025 | 217.45 | 220.25 | 216.65 | 219.15 | 219.15 | -0.88% | 1,251,537 |
| Nov 20, 2025 | 220.85 | 224.10 | 219.50 | 221.10 | 221.10 | 1.14% | 1,132,381 |
| Nov 19, 2025 | 217.30 | 220.55 | 216.05 | 218.60 | 218.60 | 0.21% | 992,561 |
| Nov 18, 2025 | 218.65 | 221.45 | 216.55 | 218.15 | 218.15 | -2.17% | 1,382,725 |
| Nov 17, 2025 | 229.85 | 230.15 | 221.75 | 223.00 | 223.00 | -3.19% | 1,270,415 |
| Nov 14, 2025 | 227.70 | 230.85 | 225.25 | 230.35 | 230.35 | 1.48% | 1,573,363 |
| Nov 13, 2025 | 243.55 | 244.20 | 227.00 | 227.00 | 227.00 | -9.35% | 2,815,783 |
| Nov 12, 2025 | 249.55 | 252.65 | 248.70 | 250.40 | 250.40 | 1.21% | 783,235 |