Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 286.10
-2.70 (-0.93%)
Last updated: Aug 5, 2026, 5:58 PM CET
FRA:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 289.55 | 291.00 | 283.80 | 283.80 | - | -1.73% | 3,639 |
| 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 |
| Jul 7, 2026 | 280.60 | 280.60 | 269.20 | 269.80 | 269.80 | -3.97% | 2,504 |
| Jul 6, 2026 | 282.80 | 283.60 | 278.50 | 280.95 | 280.95 | -0.93% | 2,566 |
| Jul 3, 2026 | 278.55 | 284.25 | 278.55 | 283.60 | 283.60 | 2.75% | 3,722 |
| Jul 2, 2026 | 273.00 | 279.50 | 270.00 | 276.00 | 276.00 | 0.84% | 2,807 |
| Jul 1, 2026 | 280.00 | 280.90 | 273.70 | 273.70 | 273.70 | -2.62% | 1,028 |
| Jun 30, 2026 | 271.80 | 282.00 | 271.75 | 281.05 | 281.05 | 3.96% | 3,855 |
| Jun 29, 2026 | 268.70 | 270.55 | 267.45 | 270.35 | 270.35 | 1.14% | 4,782 |
| Jun 26, 2026 | 269.95 | 272.50 | 267.25 | 267.30 | 267.30 | -2.02% | 1,119 |
| Jun 25, 2026 | 272.15 | 275.15 | 272.15 | 272.80 | 272.80 | 1.04% | 531 |
| Jun 24, 2026 | 273.10 | 273.10 | 266.50 | 270.00 | 270.00 | -0.83% | 719 |
| Jun 23, 2026 | 275.05 | 275.05 | 271.35 | 272.25 | 272.25 | -1.89% | 723 |
| Jun 22, 2026 | 275.10 | 279.10 | 274.35 | 277.50 | 277.50 | 0.91% | 3,484 |
| Jun 19, 2026 | 273.60 | 278.05 | 273.60 | 275.00 | 275.00 | -0.78% | 4,451 |
| Jun 18, 2026 | 273.15 | 277.40 | 273.15 | 277.15 | 277.15 | 1.80% | 2,533 |
| Jun 17, 2026 | 272.60 | 275.20 | 272.20 | 272.25 | 272.25 | 0.28% | 1,169 |
| Jun 16, 2026 | 270.35 | 275.50 | 270.35 | 271.50 | 271.50 | 0.43% | 4,084 |
| Jun 15, 2026 | 272.50 | 273.10 | 270.00 | 270.35 | 270.35 | 2.68% | 2,207 |
| Jun 12, 2026 | 264.30 | 268.60 | 263.30 | 263.30 | 263.30 | -0.08% | 3,106 |
| Jun 11, 2026 | 258.10 | 263.50 | 258.00 | 263.50 | 263.50 | 2.09% | 2,090 |
| Jun 10, 2026 | 263.65 | 264.45 | 257.35 | 258.10 | 258.10 | -2.57% | 2,351 |
| Jun 9, 2026 | 267.85 | 269.15 | 262.10 | 264.90 | 264.90 | -1.12% | 1,436 |
| Jun 8, 2026 | 263.50 | 267.90 | 262.70 | 267.90 | 267.90 | 0.71% | 2,136 |
| Jun 5, 2026 | 271.15 | 271.15 | 266.00 | 266.00 | 266.00 | -2.26% | 784 |
| Jun 4, 2026 | 274.20 | 276.65 | 271.50 | 272.15 | 272.15 | -0.80% | 367 |
| 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 |