Siemens Aktiengesellschaft (FRA:SIE1)
Germany · Delayed Price · Currency is EUR 8.30
+0.05 (0.61%)
At close: Nov 13, 2026
FRA:SIE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Nov 11, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | - |
| Nov 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Nov 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Nov 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Nov 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Nov 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Nov 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | - |
| Oct 30, 2026 | 8.25 | 8.25 | 7.55 | 7.55 | 7.55 | -6.79% | - |
| Oct 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.95% | - |
| Oct 28, 2026 | 7.95 | 8.80 | 7.95 | 8.80 | 8.80 | 18.12% | 1,000 |
| Oct 27, 2026 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 26, 2026 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | -3.27% | 45 |
| Oct 23, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -3.77% | - |
| Oct 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Oct 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 19, 2026 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Oct 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.92% | - |
| Oct 14, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -5.00% | 19 |
| Oct 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Oct 9, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Oct 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Oct 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 6, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Oct 5, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Sep 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Sep 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Sep 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Sep 21, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | - |
| Sep 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Sep 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Sep 10, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -1.90% | - |
| Sep 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |