Siemens Aktiengesellschaft (FRA:SIE1)
Germany · Delayed Price · Currency is EUR 7.75
-0.20 (-2.52%)
Last updated: Oct 9, 2026, 3:25 PM CET
FRA:SIE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -2.52% | 50 |
| 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% | - |
| Sep 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Sep 3, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Sep 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 27, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.83% | - |
| Aug 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Aug 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Aug 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 21, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | - | - |
| Aug 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Aug 18, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Aug 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Aug 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Aug 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 11, 2026 | 8.05 | 8.90 | 8.05 | 8.05 | 8.05 | -1.23% | 50 |
| Aug 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Aug 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Aug 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Aug 5, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 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 |