Siemens Aktiengesellschaft (FRA:SIEB)
Germany · Delayed Price · Currency is EUR 132.00
+1.00 (0.76%)
Last updated: May 14, 2026, 8:16 AM CET
FRA:SIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | - | -2.96% | - |
| 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 |
| Mar 20, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | - |
| Mar 19, 2026 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -4.63% | 15 |
| Mar 18, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 4 |
| Mar 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Mar 16, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Mar 13, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | - |
| Mar 12, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Mar 11, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Mar 10, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 7.48% | 9 |
| Mar 9, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 2 |
| Mar 6, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Mar 5, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Mar 4, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| Mar 3, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | -3.42% | 62 |
| Mar 2, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1 |