Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 275.00
-3.70 (-1.33%)
At close: Jun 3, 2026
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 276.30 | 276.30 | 274.25 | 274.35 | 274.35 | -1.14% | 673 |
| Jun 2, 2026 | 273.80 | 280.00 | 273.80 | 277.50 | 277.50 | 1.54% | 2,306 |
| Jun 1, 2026 | 269.60 | 274.30 | 269.00 | 273.30 | 273.30 | 1.49% | 1,359 |
| May 29, 2026 | 272.25 | 272.50 | 269.30 | 269.30 | 269.30 | -0.57% | 1,692 |
| May 28, 2026 | 272.95 | 274.05 | 267.55 | 270.85 | 270.85 | -1.20% | 2,943 |
| May 27, 2026 | 274.80 | 279.10 | 273.75 | 274.15 | 274.15 | 0.57% | 1,080 |
| May 26, 2026 | 274.40 | 276.00 | 272.30 | 272.60 | 272.60 | -1.02% | 1,950 |
| May 25, 2026 | 272.40 | 277.85 | 271.60 | 275.40 | 275.40 | 2.76% | 3,803 |
| May 22, 2026 | 267.65 | 270.00 | 266.25 | 268.00 | 268.00 | 0.39% | 755 |
| May 21, 2026 | 263.15 | 267.90 | 262.35 | 266.95 | 266.95 | 1.08% | 3,946 |
| May 20, 2026 | 256.00 | 264.85 | 256.00 | 264.10 | 264.10 | 2.88% | 2,694 |
| May 19, 2026 | 260.65 | 265.10 | 255.00 | 256.70 | 256.70 | -1.48% | 1,518 |
| May 18, 2026 | 256.90 | 264.00 | 255.40 | 260.55 | 260.55 | 0.33% | 2,873 |
| May 15, 2026 | 268.75 | 270.75 | 258.50 | 259.70 | 259.70 | -4.38% | 3,201 |
| May 14, 2026 | 267.30 | 276.05 | 267.30 | 271.60 | 271.60 | 1.86% | 1,928 |
| May 13, 2026 | 265.65 | 270.05 | 258.90 | 266.65 | 266.65 | -0.52% | 2,626 |
| May 12, 2026 | 266.30 | 268.35 | 263.80 | 268.05 | 268.05 | -0.13% | 4,737 |
| May 11, 2026 | 263.80 | 268.40 | 263.40 | 268.40 | 268.40 | 1.09% | 1,890 |
| May 8, 2026 | 263.10 | 266.25 | 262.65 | 265.50 | 265.50 | 0.97% | 1,644 |
| May 7, 2026 | 267.30 | 272.00 | 262.95 | 262.95 | 262.95 | -2.41% | 7,822 |
| May 6, 2026 | 261.25 | 271.35 | 261.25 | 269.45 | 269.45 | 3.42% | 9,361 |
| May 5, 2026 | 249.25 | 260.80 | 248.80 | 260.55 | 260.55 | 4.70% | 5,130 |
| May 4, 2026 | 253.10 | 256.00 | 248.00 | 248.85 | 248.85 | -1.45% | 1,795 |
| Apr 30, 2026 | 241.05 | 252.50 | 241.05 | 252.50 | 252.50 | 3.23% | 3,996 |
| Apr 29, 2026 | 251.00 | 251.50 | 244.35 | 244.60 | 244.60 | -2.36% | 2,295 |
| Apr 28, 2026 | 253.85 | 255.50 | 250.00 | 250.50 | 250.50 | -1.07% | 7,032 |
| Apr 27, 2026 | 242.10 | 255.00 | 242.10 | 253.20 | 253.20 | 3.73% | 5,931 |
| Apr 24, 2026 | 240.95 | 244.20 | 240.20 | 244.10 | 244.10 | 1.31% | 2,118 |
| Apr 23, 2026 | 239.40 | 243.80 | 239.40 | 240.95 | 240.95 | -0.50% | 4,765 |
| Apr 22, 2026 | 245.55 | 247.40 | 241.30 | 242.15 | 242.15 | 1.45% | 2,281 |
| Apr 21, 2026 | 243.25 | 246.00 | 238.50 | 238.70 | 238.70 | -1.97% | 2,809 |
| Apr 20, 2026 | 240.55 | 243.85 | 240.55 | 243.50 | 243.50 | -1.54% | 1,587 |
| Apr 17, 2026 | 239.30 | 249.30 | 239.00 | 247.30 | 247.30 | 3.04% | 7,109 |
| Apr 16, 2026 | 238.15 | 240.95 | 237.60 | 240.00 | 240.00 | 1.01% | 2,181 |
| Apr 15, 2026 | 236.55 | 239.50 | 236.55 | 237.60 | 237.60 | 0.17% | 786 |
| Apr 14, 2026 | 231.15 | 238.50 | 231.15 | 237.20 | 237.20 | 2.57% | 3,054 |
| Apr 13, 2026 | 224.25 | 231.35 | 224.10 | 231.25 | 231.25 | 0.98% | 1,902 |
| Apr 10, 2026 | 227.10 | 233.50 | 227.10 | 229.00 | 229.00 | 0.42% | 2,172 |
| Apr 9, 2026 | 229.75 | 229.75 | 226.45 | 228.05 | 228.05 | -0.83% | 2,782 |
| Apr 8, 2026 | 225.50 | 233.40 | 224.50 | 229.95 | 229.95 | 7.96% | 8,716 |
| Apr 7, 2026 | 213.45 | 215.50 | 208.90 | 213.00 | 213.00 | -0.12% | 3,487 |
| Apr 2, 2026 | 210.10 | 213.30 | 207.70 | 213.25 | 213.25 | -0.91% | 1,984 |
| Apr 1, 2026 | 211.85 | 216.50 | 211.65 | 215.20 | 215.20 | 1.63% | 1,859 |
| Mar 31, 2026 | 206.60 | 211.75 | 204.00 | 211.75 | 211.75 | 4.28% | 1,998 |
| Mar 30, 2026 | 203.50 | 206.00 | 202.45 | 203.05 | 203.05 | 0.02% | 2,131 |
| Mar 27, 2026 | 209.50 | 211.00 | 203.00 | 203.00 | 203.00 | -3.01% | 3,657 |
| Mar 26, 2026 | 210.10 | 210.10 | 207.80 | 209.30 | 209.30 | -1.11% | 1,332 |
| Mar 25, 2026 | 213.05 | 215.45 | 210.45 | 211.65 | 211.65 | 0.76% | 1,708 |
| Mar 24, 2026 | 211.00 | 212.50 | 207.05 | 210.05 | 210.05 | -1.71% | 3,702 |
| Mar 23, 2026 | 197.50 | 214.90 | 196.50 | 213.70 | 213.70 | 6.58% | 9,206 |