Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 259.45
-3.55 (-1.35%)
At close: Sep 15, 2026
FRA:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 280.65 | 287.20 | 280.65 | 285.30 | 285.30 | 1.75% | 1,458 |
| Aug 24, 2026 | 279.80 | 281.55 | 278.85 | 280.40 | 280.40 | 0.21% | 385 |
| Aug 21, 2026 | 276.50 | 281.75 | 276.50 | 279.80 | 279.80 | 1.56% | 1,361 |
| Aug 20, 2026 | 276.40 | 276.85 | 274.60 | 275.50 | 275.50 | -0.60% | 1,105 |
| Aug 19, 2026 | 275.25 | 277.40 | 275.25 | 277.15 | 277.15 | 0.38% | 1,703 |
| Aug 18, 2026 | 280.00 | 280.15 | 275.00 | 276.10 | 276.10 | -2.13% | 1,259 |
| Aug 17, 2026 | 284.40 | 286.40 | 282.10 | 282.10 | 282.10 | -0.58% | 2,581 |
| Aug 14, 2026 | 284.60 | 284.75 | 283.10 | 283.75 | 283.75 | -0.30% | 968 |
| Aug 13, 2026 | 282.70 | 284.85 | 282.70 | 284.60 | 284.60 | 0.92% | 1,194 |
| Aug 12, 2026 | 280.25 | 283.10 | 279.95 | 282.00 | 282.00 | 0.89% | 1,732 |
| Aug 11, 2026 | 277.55 | 279.85 | 275.55 | 279.50 | 279.50 | 0.87% | 2,715 |
| Aug 10, 2026 | 279.90 | 280.60 | 276.70 | 277.10 | 277.10 | -0.88% | 1,519 |
| Aug 7, 2026 | 273.45 | 282.05 | 273.45 | 279.55 | 279.55 | 2.23% | 1,393 |
| Aug 6, 2026 | 279.95 | 279.95 | 267.60 | 273.45 | 273.45 | -4.45% | 7,412 |
| Aug 5, 2026 | 289.55 | 291.00 | 283.80 | 286.20 | 286.20 | -0.90% | 5,140 |
| Aug 4, 2026 | 285.85 | 288.95 | 285.65 | 288.80 | 288.80 | 0.98% | 9,528 |
| Aug 3, 2026 | 285.85 | 286.35 | 282.00 | 286.00 | 286.00 | 0.92% | 4,940 |
| Jul 31, 2026 | 280.80 | 286.75 | 280.65 | 283.40 | 283.40 | 0.78% | 7,054 |
| Jul 30, 2026 | 273.40 | 283.00 | 272.10 | 281.20 | 281.20 | 3.17% | 6,221 |
| Jul 29, 2026 | 270.40 | 273.85 | 270.40 | 272.55 | 272.55 | 0.37% | 1,499 |
| Jul 28, 2026 | 273.45 | 273.80 | 268.60 | 271.55 | 271.55 | -0.91% | 941 |
| Jul 27, 2026 | 274.25 | 277.10 | 272.90 | 274.05 | 274.05 | 0.86% | 1,714 |
| Jul 24, 2026 | 265.90 | 272.15 | 265.90 | 271.70 | 271.70 | 1.06% | 1,471 |
| Jul 23, 2026 | 269.70 | 270.50 | 267.35 | 268.85 | 268.85 | -0.70% | 262 |
| Jul 22, 2026 | 270.05 | 272.05 | 268.55 | 270.75 | 270.75 | -0.07% | 1,861 |
| Jul 21, 2026 | 265.15 | 271.15 | 265.05 | 270.95 | 270.95 | 2.85% | 1,309 |
| Jul 20, 2026 | 263.70 | 267.25 | 263.30 | 263.45 | 263.45 | -0.43% | 1,441 |
| Jul 17, 2026 | 266.70 | 266.70 | 261.00 | 264.60 | 264.60 | -1.69% | 893 |
| Jul 16, 2026 | 273.30 | 273.30 | 266.95 | 269.15 | 269.15 | -0.20% | 551 |
| Jul 15, 2026 | 271.50 | 272.55 | 269.70 | 269.70 | 269.70 | -0.77% | 1,528 |
| Jul 14, 2026 | 269.15 | 273.00 | 269.15 | 271.80 | 271.80 | 0.67% | 1,941 |
| Jul 13, 2026 | 269.10 | 272.30 | 268.90 | 270.00 | 270.00 | -0.92% | 2,094 |
| Jul 10, 2026 | 273.20 | 274.10 | 271.05 | 272.50 | 272.50 | 0.28% | 1,154 |
| Jul 9, 2026 | 267.85 | 272.55 | 267.75 | 271.75 | 271.75 | 2.47% | 757 |
| Jul 8, 2026 | 269.60 | 269.60 | 262.25 | 265.20 | 265.20 | -1.70% | 1,653 |