Siemens Aktiengesellschaft (FRA:SIEB)
Germany · Delayed Price · Currency is EUR 135.00
-1.00 (-0.74%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:SIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | - | 0.74% | - |
| Jun 2, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 2.26% | - |
| Jun 1, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | - |
| May 29, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| May 28, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| May 27, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | - |
| May 26, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.90% | - |
| May 25, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 4.55% | 20 |
| May 22, 2026 | 131.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1.54% | 51 |
| May 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | 2 |
| May 20, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | - |
| May 19, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 15, 2026 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | - |
| May 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| May 13, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | -2.96% | 25 |
| May 12, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.05% | 327 |
| May 11, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | -0.76% | - |
| May 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| May 7, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| May 6, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 3.15% | 17 |
| May 5, 2026 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 1.60% | 80 |
| May 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Apr 30, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 3.33% | - |
| Apr 29, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.23% | 161 |
| Apr 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Apr 27, 2026 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 3.36% | 29 |
| Apr 24, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 22, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Apr 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Apr 20, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Apr 17, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 4.24% | 15 |
| Apr 16, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | - |
| Apr 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Apr 14, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 4.46% | - |
| Apr 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Apr 10, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -1.74% | - |
| Apr 9, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | -4.96% | 6 |
| Apr 8, 2026 | 109.00 | 121.00 | 109.00 | 121.00 | 121.00 | 17.48% | 25 |
| Apr 7, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Apr 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 1, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1.96% | - |
| Mar 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Mar 30, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -3.85% | 23 |
| Mar 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Mar 23, 2026 | 99.50 | 105.00 | 99.50 | 105.00 | 105.00 | 1.94% | 35 |