Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 269.55
+1.30 (0.48%)
Last updated: Nov 3, 2026, 8:55 PM CET
FRA:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 266.15 | 273.55 | 265.60 | 269.55 | 269.55 | 0.48% | 1,548 |
| Nov 2, 2026 | 265.45 | 272.00 | 263.80 | 268.25 | 268.25 | 1.71% | 650 |
| Oct 30, 2026 | 271.70 | 271.70 | 263.75 | 263.75 | 263.75 | -3.74% | 1,737 |
| Oct 29, 2026 | 271.00 | 274.25 | 269.40 | 274.00 | 274.00 | 1.43% | 1,331 |
| Oct 28, 2026 | 265.95 | 270.15 | 265.60 | 270.15 | 270.15 | 1.22% | 1,198 |
| Oct 27, 2026 | 259.90 | 266.90 | 258.50 | 266.90 | 266.90 | 2.26% | 441 |
| Oct 26, 2026 | 256.80 | 262.00 | 256.30 | 261.00 | 261.00 | 1.91% | 1,728 |
| Oct 23, 2026 | 256.15 | 258.00 | 255.20 | 256.10 | 256.10 | 0.04% | 2,699 |
| Oct 22, 2026 | 262.90 | 263.10 | 255.25 | 256.00 | 256.00 | -3.83% | 2,590 |
| Oct 21, 2026 | 261.75 | 267.15 | 261.45 | 266.20 | 266.20 | 2.52% | 1,693 |
| Oct 20, 2026 | 263.45 | 263.90 | 255.00 | 259.65 | 259.65 | -1.78% | 3,220 |
| Oct 19, 2026 | 270.45 | 270.45 | 263.30 | 264.35 | 264.35 | -1.60% | 1,648 |
| Oct 16, 2026 | 271.50 | 272.10 | 268.65 | 268.65 | 268.65 | -0.67% | 1,045 |
| Oct 15, 2026 | 272.90 | 272.90 | 264.85 | 270.45 | 270.45 | -1.42% | 1,778 |
| Oct 14, 2026 | 275.20 | 277.30 | 274.35 | 274.35 | 274.35 | -0.24% | 907 |
| Oct 13, 2026 | 274.20 | 278.45 | 273.10 | 275.00 | 275.00 | 0.04% | 914 |
| Oct 12, 2026 | 273.45 | 275.55 | 272.65 | 274.90 | 274.90 | 0.83% | 4,234 |
| Oct 9, 2026 | 267.95 | 272.65 | 266.85 | 272.65 | 272.65 | 2.93% | 334 |
| Oct 8, 2026 | 269.60 | 269.60 | 263.90 | 264.90 | 264.90 | -2.05% | 1,755 |
| Oct 7, 2026 | 275.55 | 275.55 | 269.90 | 270.45 | 270.45 | -3.20% | 1,427 |
| Oct 6, 2026 | 275.10 | 280.00 | 275.10 | 279.40 | 279.40 | 1.66% | 2,695 |
| Oct 5, 2026 | 275.95 | 275.95 | 272.00 | 274.85 | 274.85 | -0.38% | 2,997 |
| Oct 2, 2026 | 271.95 | 277.50 | 271.95 | 275.90 | 275.90 | 1.06% | 921 |
| Oct 1, 2026 | 274.70 | 277.85 | 272.15 | 273.00 | 273.00 | -1.30% | 1,452 |
| Sep 30, 2026 | 283.70 | 284.15 | 275.00 | 276.60 | 276.60 | -1.88% | 1,826 |
| Sep 29, 2026 | 278.50 | 285.25 | 278.50 | 281.90 | 281.90 | 0.70% | 3,459 |
| Sep 28, 2026 | 278.20 | 281.15 | 276.50 | 279.95 | 279.95 | 0.76% | 1,649 |
| Sep 25, 2026 | 277.15 | 281.10 | 277.15 | 277.85 | 277.85 | 1.20% | 951 |
| Sep 24, 2026 | 271.60 | 276.85 | 271.60 | 274.55 | 274.55 | 0.94% | 2,055 |
| Sep 23, 2026 | 275.45 | 275.85 | 272.00 | 272.00 | 272.00 | -0.77% | 299 |
| Sep 22, 2026 | 273.75 | 276.10 | 273.20 | 274.10 | 274.10 | 0.18% | 451 |
| Sep 21, 2026 | 266.25 | 274.05 | 266.25 | 273.60 | 273.60 | 3.64% | 523 |
| Sep 18, 2026 | 266.90 | 267.95 | 264.00 | 264.00 | 264.00 | -0.88% | 870 |
| Sep 17, 2026 | 262.25 | 267.80 | 262.00 | 266.35 | 266.35 | 2.36% | 1,685 |
| Sep 16, 2026 | 260.20 | 261.80 | 259.95 | 260.20 | 260.20 | 0.29% | 1,434 |
| Sep 15, 2026 | 261.50 | 261.80 | 257.90 | 259.45 | 259.45 | -1.35% | 508 |
| Sep 14, 2026 | 260.50 | 263.05 | 258.50 | 263.00 | 263.00 | -0.70% | 2,977 |
| Sep 11, 2026 | 258.50 | 264.85 | 258.50 | 264.85 | 264.85 | 2.64% | 8,679 |
| Sep 10, 2026 | 265.00 | 265.85 | 257.75 | 258.05 | 258.05 | -2.49% | 1,373 |
| Sep 9, 2026 | 270.20 | 270.40 | 261.70 | 264.65 | 264.65 | -2.63% | 6,154 |
| Sep 8, 2026 | 270.15 | 272.85 | 269.35 | 271.80 | 271.80 | 0.41% | 1,669 |
| Sep 7, 2026 | 271.65 | 272.00 | 270.20 | 270.70 | 270.70 | -0.48% | 1,413 |
| Sep 4, 2026 | 271.50 | 272.95 | 270.60 | 272.00 | 272.00 | 0.55% | 6,390 |
| Sep 3, 2026 | 273.80 | 273.80 | 268.00 | 270.50 | 270.50 | -1.13% | 1,292 |
| Sep 2, 2026 | 275.90 | 277.25 | 273.45 | 273.60 | 273.60 | -1.25% | 1,353 |
| Sep 1, 2026 | 284.00 | 284.35 | 276.15 | 277.05 | 277.05 | -2.67% | 5,259 |
| Aug 31, 2026 | 289.05 | 289.10 | 284.05 | 284.65 | 284.65 | -1.76% | 2,266 |
| Aug 28, 2026 | 287.45 | 291.65 | 287.45 | 289.75 | 289.75 | 0.94% | 3,395 |
| Aug 27, 2026 | 289.55 | 289.55 | 286.10 | 287.05 | 287.05 | 0.02% | 1,612 |
| Aug 26, 2026 | 285.65 | 290.00 | 285.65 | 287.00 | 287.00 | 0.60% | 3,539 |