Siemens Aktiengesellschaft (ETR:SIE)
Germany · Delayed Price · Currency is EUR 277.00
+5.10 (1.88%)
Oct 2, 2026, 5:05 PM CET
ETR:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 271.90 | 277.85 | 271.05 | 277.70 | - | 2.13% | 564,813 |
| 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 |
| 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 |