Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 285.30
+4.90 (1.75%)
At close: Aug 25, 2026
FRA:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 280.65 | 287.20 | 280.65 | 286.10 | - | 2.03% | 62 |
| 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 |
| 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 |