Siemens Aktiengesellschaft (FRA:SIEB)
Germany · Delayed Price · Currency is EUR 112.00
-2.00 (-1.75%)
At close: Sep 9, 2025
FRA:SIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | - | -1.75% | 80 |
| Sep 8, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | - | 1.79% | 80 |
| Sep 5, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | - | -0.88% | 4 |
| Sep 4, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | - | -0.88% | 4 |
| Sep 3, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | - | - | 4 |
| Sep 2, 2025 | 118.00 | 118.00 | 114.00 | 114.00 | - | -3.39% | 4 |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.85% | 4 |
| Aug 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | 4 |
| Aug 28, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | - | 1.74% | 4 |
| Aug 27, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | - | -0.86% | 2 |
| Aug 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | -1.69% | - |
| Aug 25, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | - | 2.61% | 2 |
| Aug 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | 20 |
| Aug 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | 10 |
| Aug 20, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | - | -2.54% | 10 |
| Aug 19, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | - | 1.72% | 20 |
| Aug 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | 0.87% | 20 |
| Aug 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | 0.88% | 20 |
| Aug 14, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | - | 0.88% | 20 |
| Aug 13, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | - | - | - |
| Aug 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | - | 10 |
| Aug 11, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | - | - | 20 |
| Aug 8, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | - | 0.89% | 10 |
| Aug 7, 2025 | 108.00 | 112.00 | 108.00 | 112.00 | - | 4.67% | 10 |
| Aug 6, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | -0.93% | 10 |
| Aug 5, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | - | 0.93% | 10 |
| Aug 4, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | - | 1.90% | - |
| Aug 1, 2025 | 111.00 | 111.00 | 105.00 | 105.00 | - | -5.41% | 10 |
| Jul 31, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | - | -1.77% | - |
| Jul 30, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | - | 0.89% | 10 |
| Jul 29, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | - | 0.90% | 10 |
| Jul 28, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | - | - | 10 |
| Jul 25, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | - | - | 400 |
| Jul 24, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | - | - | - |
| Jul 23, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | - | 2.78% | - |
| Jul 22, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | - | -1.82% | 400 |
| Jul 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | - | 400 |
| Jul 18, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | - | - | 400 |
| Jul 17, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | - | 2.80% | 400 |
| Jul 16, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | -0.93% | 400 |
| Jul 15, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | - | - | 2 |
| Jul 14, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | - | -1.82% | 2 |
| Jul 11, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | - | -0.90% | 2 |
| Jul 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | - | 15 |
| Jul 9, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | - | 3.74% | - |
| Jul 8, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | - | 15 |
| Jul 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | -1.83% | 15 |
| Jul 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | -1.80% | 15 |
| Jul 3, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | - | 3.74% | 15 |
| Jul 2, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | - | - | 15 |