Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 218.60
-4.55 (-2.04%)
At close: Mar 13, 2026
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 257.40 | 259.55 | 255.60 | 258.40 | 253.11 | 0.54% | 11,171 |
| Jan 21, 2026 | 253.05 | 258.80 | 250.10 | 257.00 | 251.74 | 1.94% | 6,299 |
| Jan 20, 2026 | 253.30 | 255.25 | 250.60 | 252.10 | 246.94 | -1.14% | 1,877 |
| Jan 19, 2026 | 253.30 | 256.20 | 252.10 | 255.00 | 249.78 | -1.87% | 3,858 |
| Jan 16, 2026 | 260.05 | 260.90 | 257.65 | 259.85 | 254.53 | -0.13% | 2,646 |
| Jan 15, 2026 | 259.50 | 261.85 | 259.15 | 260.20 | 254.87 | 0.31% | 3,083 |
| Jan 14, 2026 | 262.00 | 262.25 | 257.80 | 259.40 | 254.09 | -0.63% | 5,844 |
| Jan 13, 2026 | 258.90 | 262.75 | 258.10 | 261.05 | 255.71 | 0.91% | 17,659 |
| Jan 12, 2026 | 254.00 | 259.05 | 252.90 | 258.70 | 253.40 | 1.43% | 5,359 |
| Jan 9, 2026 | 252.60 | 255.55 | 251.70 | 255.05 | 249.83 | 1.07% | 5,036 |
| Jan 8, 2026 | 255.45 | 258.45 | 251.15 | 252.35 | 247.18 | -1.89% | 12,987 |
| Jan 7, 2026 | 249.75 | 257.95 | 249.75 | 257.20 | 251.93 | 3.29% | 6,023 |
| Jan 6, 2026 | 244.95 | 249.50 | 243.65 | 249.00 | 243.90 | 2.32% | 4,012 |
| Jan 5, 2026 | 241.90 | 245.60 | 241.35 | 243.35 | 238.37 | 1.40% | 2,423 |