Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 213.35
-2.00 (-0.93%)
At close: Apr 2, 2026
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 210.10 | 213.30 | 207.70 | 213.25 | 213.25 | -0.91% | 1,984 |
| Apr 1, 2026 | 211.85 | 216.50 | 211.65 | 215.20 | 215.20 | 1.63% | 1,859 |
| Mar 31, 2026 | 206.60 | 211.75 | 204.00 | 211.75 | 211.75 | 4.28% | 1,998 |
| Mar 30, 2026 | 203.50 | 206.00 | 202.45 | 203.05 | 203.05 | 0.02% | 2,131 |
| Mar 27, 2026 | 209.50 | 211.00 | 203.00 | 203.00 | 203.00 | -3.01% | 3,657 |
| Mar 26, 2026 | 210.10 | 210.10 | 207.80 | 209.30 | 209.30 | -1.11% | 1,332 |
| Mar 25, 2026 | 213.05 | 215.45 | 210.45 | 211.65 | 211.65 | 0.76% | 1,708 |
| Mar 24, 2026 | 211.00 | 212.50 | 207.05 | 210.05 | 210.05 | -1.71% | 3,702 |
| Mar 23, 2026 | 197.50 | 214.90 | 196.50 | 213.70 | 213.70 | 6.58% | 9,206 |
| Mar 20, 2026 | 211.70 | 213.30 | 200.50 | 200.50 | 200.50 | -5.56% | 6,354 |
| Mar 19, 2026 | 214.10 | 215.35 | 207.95 | 212.30 | 212.30 | -1.09% | 10,127 |
| Mar 18, 2026 | 221.65 | 222.95 | 214.60 | 214.65 | 214.65 | -2.21% | 9,167 |
| Mar 17, 2026 | 219.35 | 222.80 | 218.10 | 219.50 | 219.50 | -0.75% | 3,473 |
| Mar 16, 2026 | 221.05 | 221.90 | 217.00 | 221.15 | 221.15 | 1.17% | 5,919 |
| Mar 13, 2026 | 223.55 | 223.55 | 218.00 | 218.60 | 218.60 | -2.04% | 3,823 |
| Mar 12, 2026 | 225.05 | 226.50 | 219.90 | 223.15 | 223.15 | -2.43% | 2,667 |
| Mar 11, 2026 | 230.80 | 230.80 | 226.00 | 228.70 | 228.70 | -0.74% | 6,183 |
| Mar 10, 2026 | 225.35 | 233.40 | 225.35 | 230.40 | 230.40 | 1.77% | 4,821 |
| Mar 9, 2026 | 216.10 | 226.40 | 214.80 | 226.40 | 226.40 | 0.02% | 11,228 |
| Mar 6, 2026 | 227.25 | 229.00 | 221.50 | 226.35 | 226.35 | -0.29% | 6,174 |
| Mar 5, 2026 | 231.25 | 233.45 | 223.00 | 227.00 | 227.00 | -3.12% | 5,427 |
| Mar 4, 2026 | 227.10 | 234.30 | 225.45 | 234.30 | 234.30 | 2.09% | 6,612 |
| Mar 3, 2026 | 236.00 | 236.00 | 224.50 | 229.50 | 229.50 | -3.69% | 8,616 |
| Mar 2, 2026 | 238.10 | 240.30 | 236.20 | 238.30 | 238.30 | -3.21% | 5,070 |
| Feb 27, 2026 | 248.75 | 249.25 | 245.55 | 246.20 | 246.20 | -1.20% | 433 |
| Feb 26, 2026 | 243.40 | 249.55 | 243.20 | 249.20 | 249.20 | 1.92% | 3,256 |
| Feb 25, 2026 | 240.85 | 246.30 | 240.55 | 244.50 | 244.50 | 1.52% | 2,308 |
| Feb 24, 2026 | 240.95 | 241.20 | 236.10 | 240.85 | 240.85 | 0.27% | 3,069 |
| Feb 23, 2026 | 242.95 | 244.30 | 239.80 | 240.20 | 240.20 | -1.68% | 4,797 |
| Feb 20, 2026 | 241.15 | 245.10 | 240.10 | 244.30 | 244.30 | 1.54% | 2,492 |
| Feb 19, 2026 | 245.00 | 245.00 | 239.90 | 240.60 | 240.60 | -1.47% | 3,701 |
| Feb 18, 2026 | 238.20 | 246.60 | 238.20 | 244.20 | 244.20 | 3.23% | 8,786 |
| Feb 17, 2026 | 234.75 | 236.75 | 232.75 | 236.55 | 236.55 | 0.40% | 4,174 |
| Feb 16, 2026 | 251.15 | 252.55 | 234.00 | 235.60 | 235.60 | -6.10% | 8,918 |
| Feb 13, 2026 | 254.35 | 254.35 | 246.15 | 250.90 | 250.90 | -3.85% | 6,769 |
| Feb 12, 2026 | 263.30 | 275.20 | 256.00 | 260.95 | 255.61 | 2.33% | 9,389 |
| Feb 11, 2026 | 258.75 | 261.00 | 255.00 | 255.00 | 249.78 | -1.03% | 18,843 |
| Feb 10, 2026 | 255.50 | 258.65 | 255.50 | 257.65 | 252.38 | 0.33% | 2,221 |
| Feb 9, 2026 | 253.25 | 256.80 | 251.10 | 256.80 | 251.54 | 2.27% | 1,869 |
| Feb 6, 2026 | 245.25 | 251.30 | 245.05 | 251.10 | 245.96 | 2.32% | 1,829 |
| Feb 5, 2026 | 244.40 | 246.50 | 239.50 | 245.40 | 240.38 | 1.15% | 5,722 |
| Feb 4, 2026 | 261.70 | 261.70 | 241.50 | 242.60 | 237.63 | -6.35% | 8,821 |
| Feb 3, 2026 | 261.85 | 266.05 | 258.60 | 259.05 | 253.75 | -0.44% | 3,221 |
| Feb 2, 2026 | 253.50 | 260.45 | 253.30 | 260.20 | 254.87 | 1.78% | 2,168 |
| Jan 30, 2026 | 257.05 | 257.40 | 255.15 | 255.65 | 250.42 | -0.70% | 1,685 |
| Jan 29, 2026 | 257.00 | 262.30 | 255.10 | 257.45 | 252.18 | 2.63% | 6,811 |
| Jan 28, 2026 | 254.20 | 255.30 | 250.10 | 250.85 | 245.71 | -1.28% | 2,959 |
| Jan 27, 2026 | 252.45 | 254.95 | 251.60 | 254.10 | 248.90 | -0.24% | 1,787 |
| Jan 26, 2026 | 253.70 | 255.20 | 253.25 | 254.70 | 249.49 | 0.02% | 2,251 |
| Jan 23, 2026 | 258.50 | 258.50 | 253.90 | 254.65 | 249.44 | -1.45% | 1,835 |