Siemens Aktiengesellschaft (ETR:SIE)
Germany · Delayed Price · Currency is EUR 280.35
+4.35 (1.58%)
Aug 21, 2026, 5:35 PM CET
ETR:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 275.50 | 281.90 | 275.50 | 280.45 | 280.45 | 1.61% | 782,976 |
| Aug 20, 2026 | 276.80 | 277.70 | 274.35 | 276.00 | 276.00 | -0.23% | 626,083 |
| Aug 19, 2026 | 277.85 | 279.45 | 275.55 | 276.65 | 276.65 | 0.31% | 782,909 |
| Aug 18, 2026 | 281.00 | 281.30 | 274.75 | 275.80 | 275.80 | -2.30% | 883,270 |
| Aug 17, 2026 | 285.00 | 286.55 | 282.30 | 282.30 | 282.30 | -0.60% | 594,009 |
| Aug 14, 2026 | 284.70 | 284.80 | 282.20 | 284.00 | 284.00 | -0.04% | 613,604 |
| Aug 13, 2026 | 283.80 | 284.95 | 282.55 | 284.10 | 284.10 | 0.76% | 681,163 |
| Aug 12, 2026 | 280.20 | 283.15 | 280.00 | 281.95 | 281.95 | 0.61% | 762,748 |
| Aug 11, 2026 | 277.35 | 281.60 | 275.15 | 280.25 | 280.25 | 1.19% | 802,320 |
| Aug 10, 2026 | 278.75 | 280.75 | 275.80 | 276.95 | 276.95 | -1.02% | 812,459 |
| Aug 7, 2026 | 273.95 | 282.15 | 273.85 | 279.80 | 279.80 | 2.45% | 1,204,054 |
| Aug 6, 2026 | 270.00 | 275.35 | 267.40 | 273.10 | 273.10 | -4.49% | 2,425,862 |
| Aug 5, 2026 | 290.00 | 291.50 | 283.25 | 285.95 | 285.95 | -0.52% | 1,182,571 |
| Aug 4, 2026 | 286.50 | 289.60 | 285.75 | 287.45 | 287.45 | 0.75% | 1,223,350 |
| Aug 3, 2026 | 284.20 | 286.45 | 281.75 | 285.30 | 285.30 | 0.94% | 1,208,286 |
| Jul 31, 2026 | 281.45 | 287.00 | 280.00 | 282.65 | 282.65 | 0.55% | 1,120,680 |
| Jul 30, 2026 | 272.85 | 283.20 | 271.85 | 281.10 | 281.10 | 3.63% | 1,047,065 |
| Jul 29, 2026 | 271.55 | 274.30 | 270.55 | 271.25 | 271.25 | -0.18% | 695,836 |
| Jul 28, 2026 | 272.10 | 273.40 | 268.10 | 271.75 | 271.75 | -0.37% | 798,949 |
| Jul 27, 2026 | 274.85 | 277.40 | 272.15 | 272.75 | 272.75 | 0.18% | 1,037,750 |
| Jul 24, 2026 | 267.15 | 272.55 | 267.15 | 272.25 | 272.25 | 1.51% | 700,995 |
| Jul 23, 2026 | 269.65 | 271.10 | 266.70 | 268.20 | 268.20 | -1.12% | 952,217 |
| Jul 22, 2026 | 267.55 | 273.00 | 267.50 | 271.25 | 271.25 | 0.30% | 826,512 |
| Jul 21, 2026 | 265.70 | 270.50 | 265.20 | 270.45 | 270.45 | 2.00% | 809,984 |
| Jul 20, 2026 | 264.00 | 268.05 | 262.65 | 265.15 | 265.15 | 0.23% | 735,425 |
| Jul 17, 2026 | 263.45 | 265.35 | 260.65 | 264.55 | 264.55 | -2.27% | 1,162,436 |
| Jul 16, 2026 | 273.30 | 274.10 | 264.65 | 270.70 | 270.70 | 0.22% | 1,073,223 |
| Jul 15, 2026 | 273.00 | 273.50 | 269.25 | 270.10 | 270.10 | -1.03% | 711,424 |
| Jul 14, 2026 | 268.45 | 274.55 | 268.00 | 272.90 | 272.90 | 0.29% | 911,138 |
| Jul 13, 2026 | 270.00 | 272.50 | 268.70 | 272.10 | 272.10 | -0.27% | 685,410 |
| Jul 10, 2026 | 273.55 | 274.70 | 270.65 | 272.85 | 272.85 | -0.35% | 645,462 |
| Jul 9, 2026 | 270.50 | 273.95 | 269.40 | 273.80 | 273.80 | 3.11% | 875,344 |
| Jul 8, 2026 | 267.65 | 268.45 | 262.05 | 265.55 | 265.55 | -1.50% | 1,193,076 |
| Jul 7, 2026 | 280.00 | 280.35 | 268.35 | 269.60 | 269.60 | -4.26% | 1,067,474 |
| Jul 6, 2026 | 283.10 | 283.70 | 277.90 | 281.60 | 281.60 | -0.88% | 547,689 |
| Jul 3, 2026 | 282.40 | 284.65 | 280.40 | 284.10 | 284.10 | 2.60% | 706,281 |
| Jul 2, 2026 | 271.75 | 279.80 | 269.55 | 276.90 | 276.90 | 1.26% | 1,002,689 |
| Jul 1, 2026 | 280.00 | 281.15 | 272.55 | 273.45 | 273.45 | -2.74% | 1,187,055 |
| Jun 30, 2026 | 274.45 | 282.55 | 273.50 | 281.15 | 281.15 | 4.44% | 1,692,561 |
| Jun 29, 2026 | 269.10 | 270.00 | 266.65 | 269.20 | 269.20 | 0.64% | 871,536 |
| Jun 26, 2026 | 271.20 | 274.20 | 266.10 | 267.50 | 267.50 | -1.80% | 937,759 |
| Jun 25, 2026 | 272.40 | 276.15 | 271.20 | 272.40 | 272.40 | 0.37% | 929,742 |
| Jun 24, 2026 | 272.80 | 273.50 | 265.75 | 271.40 | 271.40 | -0.31% | 877,856 |
| Jun 23, 2026 | 274.10 | 274.80 | 269.30 | 272.25 | 272.25 | -2.42% | 1,113,498 |
| Jun 22, 2026 | 275.50 | 279.80 | 274.05 | 279.00 | 279.00 | 1.64% | 812,333 |
| Jun 19, 2026 | 276.90 | 278.35 | 274.45 | 274.50 | 274.50 | -0.83% | 2,382,143 |
| Jun 18, 2026 | 274.45 | 277.65 | 272.90 | 276.80 | 276.80 | 1.35% | 1,639,483 |
| Jun 17, 2026 | 272.50 | 275.75 | 271.55 | 273.10 | 273.10 | 0.02% | 1,106,790 |
| Jun 16, 2026 | 272.30 | 275.95 | 271.25 | 273.05 | 273.05 | 1.00% | 777,805 |
| Jun 15, 2026 | 270.70 | 273.45 | 269.75 | 270.35 | 270.35 | 2.21% | 1,065,981 |