Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 274.35
+7.55 (2.83%)
Last updated: May 14, 2026, 10:32 AM CET
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 211.70 | 213.30 | 200.50 | 200.50 | 200.50 | -5.56% | 6,354 |
| Mar 19, 2026 | 214.10 | 215.35 | 207.95 | 212.30 | 212.30 | -1.09% | 10,127 |
| Mar 18, 2026 | 221.65 | 222.95 | 214.60 | 214.65 | 214.65 | -2.21% | 9,167 |
| Mar 17, 2026 | 219.35 | 222.80 | 218.10 | 219.50 | 219.50 | -0.75% | 3,473 |
| Mar 16, 2026 | 221.05 | 221.90 | 217.00 | 221.15 | 221.15 | 1.17% | 5,919 |
| 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 |