Siemens Aktiengesellschaft (ETR:SIE)
Germany · Delayed Price · Currency is EUR 275.75
-2.95 (-1.06%)
Jun 3, 2026, 2:40 PM CET
ETR:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 275.00 | 280.20 | 275.00 | 278.70 | 278.70 | 2.22% | 850,952 |
| Jun 1, 2026 | 270.05 | 275.50 | 268.90 | 272.65 | 272.65 | 1.06% | 951,714 |
| May 29, 2026 | 272.85 | 273.40 | 269.40 | 269.80 | 269.80 | -0.68% | 1,569,526 |
| May 28, 2026 | 273.60 | 275.90 | 267.10 | 271.65 | 271.65 | -0.88% | 990,860 |
| May 27, 2026 | 273.50 | 279.60 | 272.40 | 274.05 | 274.05 | 0.55% | 868,582 |
| May 26, 2026 | 275.00 | 276.20 | 272.55 | 272.55 | 272.55 | -1.52% | 613,196 |
| May 25, 2026 | 271.35 | 277.70 | 271.00 | 276.75 | 276.75 | 3.03% | 768,639 |
| May 22, 2026 | 267.15 | 270.05 | 265.30 | 268.60 | 268.60 | 1.72% | 1,032,961 |
| May 21, 2026 | 261.90 | 267.85 | 261.00 | 264.05 | 264.05 | -0.02% | 937,188 |
| May 20, 2026 | 257.10 | 267.45 | 257.10 | 264.10 | 264.10 | 2.84% | 951,719 |
| May 19, 2026 | 259.75 | 265.25 | 255.00 | 256.80 | 256.80 | -1.42% | 903,606 |
| May 18, 2026 | 257.45 | 264.90 | 256.35 | 260.50 | 260.50 | 0.35% | 1,000,652 |
| May 15, 2026 | 268.20 | 269.10 | 257.95 | 259.60 | 259.60 | -5.15% | 1,548,100 |
| May 14, 2026 | 270.00 | 276.45 | 269.80 | 273.70 | 273.70 | 2.59% | 1,031,147 |
| May 13, 2026 | 267.15 | 271.40 | 258.45 | 266.80 | 266.80 | 0.83% | 1,348,649 |
| May 12, 2026 | 266.25 | 267.65 | 263.20 | 264.60 | 264.60 | -1.51% | 1,207,199 |
| May 11, 2026 | 265.00 | 268.85 | 263.65 | 268.65 | 268.65 | 1.40% | 1,056,734 |
| May 8, 2026 | 264.15 | 266.95 | 263.30 | 264.95 | 264.95 | -0.47% | 918,468 |
| May 7, 2026 | 270.00 | 272.20 | 266.20 | 266.20 | 266.20 | -0.78% | 1,224,592 |
| May 6, 2026 | 262.40 | 271.80 | 261.40 | 268.30 | 268.30 | 2.99% | 1,551,735 |
| May 5, 2026 | 251.00 | 260.90 | 250.30 | 260.50 | 260.50 | 4.39% | 1,195,758 |
| May 4, 2026 | 249.15 | 256.20 | 248.50 | 249.55 | 249.55 | -1.19% | 1,475,664 |
| Apr 30, 2026 | 241.80 | 252.55 | 241.05 | 252.55 | 252.55 | 2.35% | 1,386,641 |
| Apr 29, 2026 | 250.75 | 251.80 | 244.10 | 246.75 | 246.75 | -1.75% | 1,012,986 |
| Apr 28, 2026 | 254.10 | 256.15 | 250.05 | 251.15 | 251.15 | -0.28% | 971,180 |
| Apr 27, 2026 | 245.00 | 255.65 | 244.20 | 251.85 | 251.85 | 3.60% | 1,289,434 |
| Apr 24, 2026 | 241.25 | 243.35 | 239.35 | 243.10 | 243.10 | -0.12% | 1,316,874 |
| Apr 23, 2026 | 240.50 | 244.15 | 239.65 | 243.40 | 243.40 | 0.72% | 1,016,242 |
| Apr 22, 2026 | 245.50 | 247.90 | 241.00 | 241.65 | 241.65 | 0.02% | 1,390,960 |
| Apr 21, 2026 | 243.50 | 246.50 | 241.05 | 241.60 | 241.60 | -0.39% | 860,421 |
| Apr 20, 2026 | 241.55 | 244.70 | 240.20 | 242.55 | 242.55 | -2.06% | 1,077,776 |
| Apr 17, 2026 | 238.50 | 250.15 | 238.50 | 247.65 | 247.65 | 3.36% | 2,304,180 |
| Apr 16, 2026 | 239.20 | 241.40 | 237.40 | 239.60 | 239.60 | 0.93% | 1,051,713 |
| Apr 15, 2026 | 236.65 | 239.60 | 236.50 | 237.40 | 237.40 | 0.06% | 1,071,987 |
| Apr 14, 2026 | 231.35 | 239.15 | 231.25 | 237.25 | 237.25 | 3.74% | 1,447,827 |
| Apr 13, 2026 | 224.95 | 229.65 | 224.50 | 228.70 | 228.70 | -0.33% | 775,734 |
| Apr 10, 2026 | 228.00 | 234.40 | 226.75 | 229.45 | 229.45 | 1.19% | 1,474,667 |
| Apr 9, 2026 | 228.15 | 229.85 | 225.50 | 226.75 | 226.75 | -2.05% | 1,437,612 |
| Apr 8, 2026 | 230.00 | 233.90 | 225.05 | 231.50 | 231.50 | 10.24% | 2,928,738 |
| Apr 7, 2026 | 213.10 | 215.55 | 208.45 | 210.00 | 210.00 | -1.57% | 1,088,801 |
| Apr 2, 2026 | 209.75 | 213.50 | 207.55 | 213.35 | 213.35 | -0.93% | 1,436,559 |
| Apr 1, 2026 | 215.95 | 215.95 | 211.20 | 215.35 | 215.35 | 4.69% | 1,787,606 |
| Mar 31, 2026 | 205.50 | 208.15 | 203.85 | 205.70 | 205.70 | 0.15% | 1,360,666 |
| Mar 30, 2026 | 204.20 | 206.50 | 202.40 | 205.40 | 205.40 | 0.24% | 1,052,121 |
| Mar 27, 2026 | 209.40 | 209.40 | 203.30 | 204.90 | 204.90 | -2.31% | 1,261,343 |
| Mar 26, 2026 | 210.35 | 211.00 | 207.65 | 209.75 | 209.75 | -0.97% | 1,423,873 |
| Mar 25, 2026 | 215.00 | 215.85 | 210.20 | 211.80 | 211.80 | 1.24% | 1,314,376 |
| Mar 24, 2026 | 212.20 | 213.30 | 206.05 | 209.20 | 209.20 | -0.99% | 1,197,197 |
| Mar 23, 2026 | 199.26 | 220.90 | 198.00 | 211.30 | 211.30 | 3.71% | 2,529,288 |
| Mar 20, 2026 | 211.85 | 213.45 | 203.05 | 203.75 | 203.75 | -3.11% | 3,770,871 |