Skip to main content
logo
Siemens Aktiengesellschaft (FRA:SIE)
Germany flag Germany · Delayed Price · Currency is EUR
244.30
+3.70 (1.54%)
At close: Feb 20, 2026

FRA:SIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026241.15245.10240.10244.30244.301.54%2,492
Feb 19, 2026245.00245.00239.90240.60240.60-1.47%3,701
Feb 18, 2026238.20246.60238.20244.20244.203.23%8,786
Feb 17, 2026234.75236.75232.75236.55236.550.40%4,174
Feb 16, 2026251.15252.55234.00235.60235.60-6.10%8,918
Feb 13, 2026254.35254.35246.15250.90250.90-3.85%6,769
Feb 12, 2026263.30275.20256.00260.95255.612.33%9,389
Feb 11, 2026258.75261.00255.00255.00249.78-1.03%18,843
Feb 10, 2026255.50258.65255.50257.65252.380.33%2,221
Feb 9, 2026253.25256.80251.10256.80251.542.27%1,869
Feb 6, 2026245.25251.30245.05251.10245.962.32%1,829
Feb 5, 2026244.40246.50239.50245.40240.381.15%5,722
Feb 4, 2026261.70261.70241.50242.60237.63-6.35%8,821
Feb 3, 2026261.85266.05258.60259.05253.75-0.44%3,221
Feb 2, 2026253.50260.45253.30260.20254.871.78%2,168
Jan 30, 2026257.05257.40255.15255.65250.42-0.70%1,685
Jan 29, 2026257.00262.30255.10257.45252.182.63%6,811
Jan 28, 2026254.20255.30250.10250.85245.71-1.28%2,959
Jan 27, 2026252.45254.95251.60254.10248.90-0.24%1,787
Jan 26, 2026253.70255.20253.25254.70249.490.02%2,251
Jan 23, 2026258.50258.50253.90254.65249.44-1.45%1,835
Jan 22, 2026257.40259.55255.60258.40253.110.54%11,171
Jan 21, 2026253.05258.80250.10257.00251.741.94%6,299
Jan 20, 2026253.30255.25250.60252.10246.94-1.14%1,877
Jan 19, 2026253.30256.20252.10255.00249.78-1.87%3,858
Jan 16, 2026260.05260.90257.65259.85254.53-0.13%2,646
Jan 15, 2026259.50261.85259.15260.20254.870.31%3,083
Jan 14, 2026262.00262.25257.80259.40254.09-0.63%5,844
Jan 13, 2026258.90262.75258.10261.05255.710.91%17,659
Jan 12, 2026254.00259.05252.90258.70253.401.43%5,359
Jan 9, 2026252.60255.55251.70255.05249.831.07%5,036
Jan 8, 2026255.45258.45251.15252.35247.18-1.89%12,987
Jan 7, 2026249.75257.95249.75257.20251.933.29%6,023
Jan 6, 2026244.95249.50243.65249.00243.902.32%4,012
Jan 5, 2026241.90245.60241.35243.35238.371.40%2,423
Jan 2, 2026239.10241.30237.55240.00235.090.50%4,271
Dec 30, 2025236.95238.80236.45238.80233.910.70%233
Dec 29, 2025237.50238.65236.50237.15232.30-0.08%1,486
Dec 23, 2025236.65237.75235.90237.35232.490.23%1,439
Dec 22, 2025235.65238.90235.65236.80231.950.25%3,764
Dec 19, 2025235.30236.55234.50236.20231.360.30%646
Dec 18, 2025232.45235.95232.45235.50230.681.38%2,385
Dec 17, 2025237.45238.40232.30232.30227.54-2.05%992
Dec 16, 2025237.10239.25235.65237.15232.30-0.71%1,473
Dec 15, 2025238.25239.10237.30238.85233.960.76%1,364
Dec 12, 2025239.30241.35236.60237.05232.20-0.96%1,552
Dec 11, 2025230.95239.90230.90239.35234.453.48%4,985
Dec 10, 2025233.45234.05230.70231.30226.57-0.88%2,494
Dec 9, 2025233.75234.25232.65233.35228.57-0.38%3,304
Dec 8, 2025233.30234.90233.30234.25229.450.19%1,031