Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 255.65
-1.80 (-0.70%)
At close: Jan 30, 2026
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 257.05 | 257.40 | 255.15 | 255.65 | 255.65 | -0.70% | 1,685 |
| Jan 29, 2026 | 257.00 | 262.30 | 255.10 | 257.45 | 257.45 | 2.63% | 6,811 |
| Jan 28, 2026 | 254.20 | 255.30 | 250.10 | 250.85 | 250.85 | -1.28% | 2,959 |
| Jan 27, 2026 | 252.45 | 254.95 | 251.60 | 254.10 | 254.10 | -0.24% | 1,787 |
| Jan 26, 2026 | 253.70 | 255.20 | 253.25 | 254.70 | 254.70 | 0.02% | 2,251 |
| Jan 23, 2026 | 258.50 | 258.50 | 253.90 | 254.65 | 254.65 | -1.45% | 1,835 |
| Jan 22, 2026 | 257.40 | 259.55 | 255.60 | 258.40 | 258.40 | 0.54% | 11,171 |
| Jan 21, 2026 | 253.05 | 258.80 | 250.10 | 257.00 | 257.00 | 1.94% | 6,299 |
| Jan 20, 2026 | 253.30 | 255.25 | 250.60 | 252.10 | 252.10 | -1.14% | 1,877 |
| Jan 19, 2026 | 253.30 | 256.20 | 252.10 | 255.00 | 255.00 | -1.87% | 3,858 |
| Jan 16, 2026 | 260.05 | 260.90 | 257.65 | 259.85 | 259.85 | -0.13% | 2,646 |
| Jan 15, 2026 | 259.50 | 261.85 | 259.15 | 260.20 | 260.20 | 0.31% | 3,083 |
| Jan 14, 2026 | 262.00 | 262.25 | 257.80 | 259.40 | 259.40 | -0.63% | 5,844 |
| Jan 13, 2026 | 258.90 | 262.75 | 258.10 | 261.05 | 261.05 | 0.91% | 17,659 |
| Jan 12, 2026 | 254.00 | 259.05 | 252.90 | 258.70 | 258.70 | 1.43% | 5,359 |
| Jan 9, 2026 | 252.60 | 255.55 | 251.70 | 255.05 | 255.05 | 1.07% | 5,036 |
| Jan 8, 2026 | 255.45 | 258.45 | 251.15 | 252.35 | 252.35 | -1.89% | 12,987 |
| Jan 7, 2026 | 249.75 | 257.95 | 249.75 | 257.20 | 257.20 | 3.29% | 6,023 |
| Jan 6, 2026 | 244.95 | 249.50 | 243.65 | 249.00 | 249.00 | 2.32% | 4,012 |
| Jan 5, 2026 | 241.90 | 245.60 | 241.35 | 243.35 | 243.35 | 1.40% | 2,423 |
| Jan 2, 2026 | 239.10 | 241.30 | 237.55 | 240.00 | 240.00 | 0.50% | 4,271 |
| Dec 30, 2025 | 236.95 | 238.80 | 236.45 | 238.80 | 238.80 | 0.70% | 233 |
| Dec 29, 2025 | 237.50 | 238.65 | 236.50 | 237.15 | 237.15 | -0.08% | 1,486 |
| Dec 23, 2025 | 236.65 | 237.75 | 235.90 | 237.35 | 237.35 | 0.23% | 1,439 |
| Dec 22, 2025 | 235.65 | 238.90 | 235.65 | 236.80 | 236.80 | 0.25% | 3,764 |
| Dec 19, 2025 | 235.30 | 236.55 | 234.50 | 236.20 | 236.20 | 0.30% | 646 |
| Dec 18, 2025 | 232.45 | 235.95 | 232.45 | 235.50 | 235.50 | 1.38% | 2,385 |
| Dec 17, 2025 | 237.45 | 238.40 | 232.30 | 232.30 | 232.30 | -2.05% | 992 |
| Dec 16, 2025 | 237.10 | 239.25 | 235.65 | 237.15 | 237.15 | -0.71% | 1,473 |
| Dec 15, 2025 | 238.25 | 239.10 | 237.30 | 238.85 | 238.85 | 0.76% | 1,364 |
| Dec 12, 2025 | 239.30 | 241.35 | 236.60 | 237.05 | 237.05 | -0.96% | 1,552 |
| Dec 11, 2025 | 230.95 | 239.90 | 230.90 | 239.35 | 239.35 | 3.48% | 4,985 |
| Dec 10, 2025 | 233.45 | 234.05 | 230.70 | 231.30 | 231.30 | -0.88% | 2,494 |
| Dec 9, 2025 | 233.75 | 234.25 | 232.65 | 233.35 | 233.35 | -0.38% | 3,304 |
| Dec 8, 2025 | 233.30 | 234.90 | 233.30 | 234.25 | 234.25 | 0.19% | 1,031 |
| Dec 5, 2025 | 230.90 | 234.75 | 230.85 | 233.80 | 233.80 | 1.45% | 1,399 |
| Dec 4, 2025 | 229.90 | 233.25 | 229.50 | 230.45 | 230.45 | 0.48% | 1,440 |
| Dec 3, 2025 | 227.85 | 229.35 | 227.20 | 229.35 | 229.35 | 1.04% | 1,144 |
| Dec 2, 2025 | 226.55 | 229.50 | 226.10 | 227.00 | 227.00 | 0.29% | 1,909 |
| Dec 1, 2025 | 227.80 | 227.80 | 223.75 | 226.35 | 226.35 | -0.83% | 2,832 |
| Nov 28, 2025 | 227.55 | 228.75 | 227.05 | 228.25 | 228.25 | 0.29% | 584 |
| Nov 27, 2025 | 228.15 | 228.15 | 227.05 | 227.60 | 227.60 | -0.22% | 1,019 |
| Nov 26, 2025 | 229.15 | 229.45 | 226.05 | 228.10 | 228.10 | -0.20% | 897 |
| Nov 25, 2025 | 223.20 | 228.55 | 222.30 | 228.55 | 228.55 | 2.35% | 1,869 |
| Nov 24, 2025 | 222.05 | 223.65 | 220.70 | 223.30 | 223.30 | 0.95% | 3,855 |
| Nov 21, 2025 | 216.95 | 221.20 | 216.50 | 221.20 | 221.20 | 2.01% | 3,994 |
| Nov 20, 2025 | 221.00 | 224.05 | 216.85 | 216.85 | 216.85 | -1.30% | 2,854 |
| Nov 19, 2025 | 218.45 | 220.25 | 216.35 | 219.70 | 219.70 | 0.32% | 3,039 |
| Nov 18, 2025 | 219.30 | 221.40 | 216.60 | 219.00 | 219.00 | -0.75% | 6,171 |
| Nov 17, 2025 | 230.10 | 231.25 | 219.45 | 220.65 | 220.65 | -4.04% | 2,943 |