Siemens Aktiengesellschaft (FRA:SIE1)
Germany · Delayed Price · Currency is EUR 8.35
+0.15 (1.83%)
Last updated: Aug 5, 2026, 3:25 PM CET
FRA:SIE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | - | 1.83% | - |
| Aug 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.49% | 200 |
| Jul 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | 15 |
| Jul 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | 1 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jul 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jul 23, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | - |
| Jul 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 21, 2026 | 8.50 | 8.50 | 7.70 | 7.70 | 7.70 | -0.65% | 5 |
| Jul 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 16, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 8 |
| Jul 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jul 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jul 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 10, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 2.58% | - |
| Jul 9, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | -1.27% | - |
| Jul 8, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -2.48% | - |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jul 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Jul 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jul 2, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jun 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jun 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jun 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jun 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Jun 23, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Jun 22, 2026 | 8.80 | 8.80 | 8.05 | 8.10 | 8.10 | 1.89% | 8 |
| Jun 19, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Jun 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jun 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jun 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jun 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Jun 11, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Jun 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jun 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Jun 5, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | - |
| Jun 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jun 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Jun 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jun 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| May 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| May 28, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | - |
| May 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| May 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |