Siemens Aktiengesellschaft (ETR:SIE)
Germany · Delayed Price · Currency is EUR 255.70
-11.05 (-4.14%)
Oct 22, 2026, 5:37 PM CEST
ETR:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 275.40 | 276.50 | 273.00 | 273.80 | 273.80 | -1.46% | 866,708 |
| Sep 1, 2026 | 282.75 | 284.10 | 277.85 | 277.85 | 277.85 | -2.71% | 857,812 |
| Aug 31, 2026 | 289.00 | 289.70 | 284.50 | 285.60 | 285.60 | -1.47% | 1,792,257 |
| Aug 28, 2026 | 288.60 | 291.70 | 287.30 | 289.85 | 289.85 | 1.01% | 795,598 |
| Aug 27, 2026 | 288.30 | 289.35 | 285.45 | 286.95 | 286.95 | -0.40% | 764,627 |
| Aug 26, 2026 | 289.10 | 290.90 | 285.25 | 288.10 | 288.10 | 0.89% | 720,307 |
| Aug 25, 2026 | 282.20 | 287.50 | 282.15 | 285.55 | 285.55 | 1.76% | 640,094 |
| Aug 24, 2026 | 279.20 | 282.15 | 278.30 | 280.60 | 280.60 | 0.09% | 581,090 |
| Aug 21, 2026 | 275.50 | 281.90 | 275.50 | 280.35 | 280.35 | 1.58% | 782,966 |
| 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 |