Siemens Aktiengesellschaft (ETR:SIE)
Germany · Delayed Price · Currency is EUR 277.00
+5.45 (2.01%)
Nov 11, 2026, 5:35 PM CET
ETR:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 276.10 | 278.75 | 273.35 | 277.00 | 277.00 | 2.01% | 1,097,840 |
| Nov 10, 2026 | 274.10 | 277.50 | 271.55 | 271.55 | 271.55 | 0.20% | 1,365,851 |
| Nov 9, 2026 | 263.10 | 271.85 | 262.90 | 271.00 | 271.00 | 2.79% | 969,416 |
| Nov 6, 2026 | 269.15 | 271.65 | 261.45 | 263.65 | 263.65 | -3.51% | 1,379,151 |
| Nov 5, 2026 | 274.80 | 280.40 | 268.90 | 273.25 | 273.25 | -0.87% | 1,804,503 |
| Nov 4, 2026 | 270.35 | 277.85 | 268.80 | 275.65 | 275.65 | 2.19% | 1,608,780 |
| Nov 3, 2026 | 265.00 | 273.80 | 264.95 | 269.75 | 269.75 | -0.22% | 749,696 |
| Nov 2, 2026 | 264.90 | 272.20 | 264.65 | 270.35 | 270.35 | 1.77% | 782,728 |
| Oct 30, 2026 | 269.35 | 270.55 | 264.95 | 265.65 | 265.65 | -2.96% | 987,849 |
| Oct 29, 2026 | 267.45 | 274.65 | 267.00 | 273.75 | 273.75 | 1.37% | 778,655 |
| Oct 28, 2026 | 267.70 | 270.40 | 266.20 | 270.05 | 270.05 | 1.45% | 647,984 |
| Oct 27, 2026 | 259.50 | 267.15 | 258.50 | 266.20 | 266.20 | 1.84% | 821,336 |
| Oct 26, 2026 | 257.30 | 262.25 | 257.20 | 261.40 | 261.40 | 1.79% | 893,051 |
| Oct 23, 2026 | 257.00 | 258.15 | 254.50 | 256.80 | 256.80 | 0.43% | 912,136 |
| Oct 22, 2026 | 261.60 | 263.25 | 255.35 | 255.70 | 255.70 | -4.14% | 998,804 |
| Oct 21, 2026 | 261.25 | 267.95 | 260.60 | 266.75 | 266.75 | 2.50% | 928,983 |
| Oct 20, 2026 | 261.00 | 261.45 | 254.95 | 260.25 | 260.25 | -2.24% | 1,776,202 |
| Oct 19, 2026 | 269.15 | 269.75 | 263.05 | 266.20 | 266.20 | -1.64% | 846,172 |
| Oct 16, 2026 | 270.70 | 272.80 | 268.60 | 270.65 | 270.65 | - | 1,175,126 |
| Oct 15, 2026 | 270.10 | 270.65 | 264.40 | 270.65 | 270.65 | -1.60% | 1,481,151 |
| Oct 14, 2026 | 276.85 | 277.80 | 274.55 | 275.05 | 275.05 | 0.20% | 887,751 |
| Oct 13, 2026 | 275.75 | 278.90 | 272.90 | 274.50 | 274.50 | -0.45% | 696,009 |
| Oct 12, 2026 | 274.05 | 276.15 | 272.55 | 275.75 | 275.75 | 1.34% | 573,453 |
| Oct 9, 2026 | 267.50 | 272.95 | 267.45 | 272.10 | 272.10 | 2.97% | 820,915 |
| Oct 8, 2026 | 266.50 | 267.50 | 263.05 | 264.25 | 264.25 | -2.56% | 922,871 |
| Oct 7, 2026 | 276.00 | 276.25 | 269.85 | 271.20 | 271.20 | -2.80% | 892,727 |
| Oct 6, 2026 | 277.65 | 280.05 | 275.85 | 279.00 | 279.00 | 1.45% | 632,305 |
| Oct 5, 2026 | 275.00 | 276.30 | 271.95 | 275.00 | 275.00 | -0.40% | 734,793 |
| Oct 2, 2026 | 271.90 | 277.85 | 271.05 | 276.10 | 276.10 | 1.54% | 1,298,533 |
| Oct 1, 2026 | 273.75 | 278.05 | 271.35 | 271.90 | 271.90 | -1.31% | 976,580 |
| Sep 30, 2026 | 282.20 | 284.40 | 274.95 | 275.50 | 275.50 | -2.30% | 1,176,739 |
| Sep 29, 2026 | 279.00 | 286.30 | 278.25 | 282.00 | 282.00 | 1.27% | 770,019 |
| Sep 28, 2026 | 278.00 | 281.70 | 276.20 | 278.45 | 278.45 | 0.05% | 783,119 |
| Sep 25, 2026 | 279.30 | 281.15 | 276.85 | 278.30 | 278.30 | 1.27% | 917,961 |
| Sep 24, 2026 | 273.00 | 278.35 | 272.10 | 274.80 | 274.80 | 0.31% | 707,548 |
| Sep 23, 2026 | 275.50 | 276.25 | 273.20 | 273.95 | 273.95 | 0.04% | 758,182 |
| Sep 22, 2026 | 274.20 | 277.15 | 270.95 | 273.85 | 273.85 | 0.13% | 776,326 |
| Sep 21, 2026 | 269.50 | 273.90 | 268.65 | 273.50 | 273.50 | 3.60% | 862,943 |
| Sep 18, 2026 | 266.40 | 268.65 | 263.90 | 264.00 | 264.00 | -0.98% | 3,575,512 |
| Sep 17, 2026 | 262.90 | 268.15 | 261.65 | 266.60 | 266.60 | 2.34% | 974,102 |
| Sep 16, 2026 | 261.30 | 262.60 | 259.20 | 260.50 | 260.50 | 0.66% | 968,058 |
| Sep 15, 2026 | 261.00 | 261.95 | 257.65 | 258.80 | 258.80 | -1.15% | 931,753 |
| Sep 14, 2026 | 261.15 | 261.80 | 257.85 | 261.80 | 261.80 | -1.08% | 970,230 |
| Sep 11, 2026 | 260.60 | 265.45 | 260.50 | 264.65 | 264.65 | 2.54% | 876,734 |
| Sep 10, 2026 | 264.90 | 266.15 | 258.10 | 258.10 | 258.10 | -2.38% | 1,315,109 |
| Sep 9, 2026 | 267.80 | 270.70 | 261.50 | 264.40 | 264.40 | -2.97% | 1,142,141 |
| Sep 8, 2026 | 269.25 | 272.85 | 268.40 | 272.50 | 272.50 | 0.78% | 635,068 |
| Sep 7, 2026 | 272.15 | 273.10 | 270.10 | 270.40 | 270.40 | -0.83% | 660,421 |
| Sep 4, 2026 | 270.50 | 273.55 | 268.50 | 272.65 | 272.65 | 0.76% | 805,034 |
| Sep 3, 2026 | 273.15 | 274.20 | 267.35 | 270.60 | 270.60 | -1.17% | 1,042,483 |