Siemens Aktiengesellschaft (LON:0P6M)
London · Delayed Price · Currency is GBP · Price in EUR 209.10
-4.98 (-2.32%)
At close: Apr 2, 2026
LON:0P6M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 209.60 | 213.45 | 207.60 | 209.10 | 209.10 | -2.32% | 254,647 |
| Apr 1, 2026 | 215.60 | 215.95 | 211.30 | 214.08 | 214.08 | 3.79% | 545,892 |
| Mar 31, 2026 | 205.58 | 208.10 | 203.90 | 206.25 | 206.25 | 1.20% | 307,820 |
| Mar 30, 2026 | 203.68 | 206.45 | 202.45 | 203.81 | 203.81 | -0.26% | 239,208 |
| Mar 27, 2026 | 209.28 | 209.85 | 203.43 | 204.35 | 204.35 | -2.30% | 406,452 |
| Mar 26, 2026 | 210.10 | 210.95 | 207.70 | 209.16 | 209.16 | -1.51% | 582,198 |
| Mar 25, 2026 | 214.20 | 215.75 | 210.30 | 212.36 | 212.36 | 0.50% | 1,212,942 |
| Mar 24, 2026 | 212.63 | 213.40 | 206.20 | 211.30 | 211.30 | 5.47% | 350,785 |
| Mar 23, 2026 | 199.37 | 220.85 | 199.00 | 200.35 | 200.35 | -3.75% | 595,115 |
| Mar 20, 2026 | 211.90 | 213.45 | 203.10 | 208.15 | 208.15 | -1.23% | 261,288 |
| Mar 19, 2026 | 213.65 | 214.00 | 207.65 | 210.74 | 210.74 | -4.16% | 2,235,823 |
| Mar 18, 2026 | 221.25 | 223.50 | 217.30 | 219.88 | 219.88 | 0.38% | 3,180,466 |
| Mar 17, 2026 | 219.23 | 222.80 | 218.00 | 219.05 | 219.05 | -0.57% | 590,499 |
| Mar 16, 2026 | 219.80 | 222.60 | 216.75 | 220.30 | 220.30 | -0.24% | 983,109 |
| Mar 13, 2026 | 220.48 | 223.60 | 218.75 | 220.83 | 220.83 | -1.18% | 1,859,435 |
| Mar 12, 2026 | 226.85 | 227.00 | 219.70 | 223.46 | 223.46 | -1.99% | 1,643,728 |
| Mar 11, 2026 | 230.38 | 230.45 | 225.80 | 227.99 | 227.99 | -1.18% | 330,080 |
| Mar 10, 2026 | 230.20 | 233.45 | 228.00 | 230.72 | 230.72 | 5.88% | 356,667 |
| Mar 9, 2026 | 215.58 | 221.75 | 214.75 | 217.92 | 217.92 | -2.65% | 1,201,016 |
| Mar 6, 2026 | 227.55 | 229.25 | 221.30 | 223.85 | 223.85 | -1.88% | 353,459 |
| Mar 5, 2026 | 232.23 | 233.65 | 222.95 | 228.13 | 228.13 | -1.15% | 661,364 |
| Mar 4, 2026 | 227.13 | 234.05 | 225.05 | 230.78 | 230.78 | 1.71% | 1,277,059 |
| Mar 3, 2026 | 230.00 | 232.25 | 224.23 | 226.91 | 226.90 | -4.91% | 969,523 |
| Mar 2, 2026 | 238.25 | 240.60 | 236.10 | 238.61 | 238.61 | -3.50% | 2,040,989 |
| Feb 27, 2026 | 248.18 | 249.65 | 244.50 | 247.27 | 247.27 | -0.14% | 223,263 |
| Feb 26, 2026 | 243.78 | 250.00 | 243.50 | 247.63 | 247.63 | 1.45% | 1,669,333 |
| Feb 25, 2026 | 241.40 | 246.70 | 240.55 | 244.10 | 244.10 | 2.34% | 1,040,783 |
| Feb 24, 2026 | 241.23 | 241.70 | 236.00 | 238.53 | 238.53 | -0.88% | 1,965,264 |
| Feb 23, 2026 | 243.05 | 244.45 | 239.70 | 240.65 | 240.65 | -0.59% | 331,744 |
| Feb 20, 2026 | 241.70 | 245.65 | 239.45 | 242.09 | 242.09 | 0.35% | 125,216 |
| Feb 19, 2026 | 243.65 | 244.80 | 239.03 | 241.25 | 241.25 | -1.44% | 2,377,854 |
| Feb 18, 2026 | 238.85 | 247.35 | 238.20 | 244.77 | 244.77 | 4.37% | 8,327,434 |
| Feb 17, 2026 | 232.70 | 236.85 | 231.55 | 234.52 | 234.52 | -0.39% | 514,127 |
| Feb 16, 2026 | 252.90 | 253.10 | 233.60 | 235.45 | 235.45 | -5.36% | 375,947 |
| Feb 13, 2026 | 251.65 | 254.20 | 246.00 | 248.78 | 248.78 | -5.62% | 375,255 |
| Feb 12, 2026 | 271.00 | 275.75 | 257.00 | 263.58 | 258.12 | 2.86% | 361,279 |
| Feb 11, 2026 | 255.85 | 261.00 | 254.00 | 256.25 | 250.94 | -0.35% | 949,426 |
| Feb 10, 2026 | 256.15 | 258.65 | 255.30 | 257.15 | 251.82 | 1.20% | 686,616 |
| Feb 9, 2026 | 252.98 | 256.50 | 242.35 | 254.09 | 248.82 | 2.10% | 614,775 |
| Feb 6, 2026 | 245.85 | 251.40 | 244.15 | 248.87 | 243.71 | 1.89% | 1,212,989 |
| Feb 5, 2026 | 242.78 | 247.45 | 239.25 | 244.25 | 239.19 | -1.99% | 2,090,804 |
| Feb 4, 2026 | 262.18 | 262.00 | 242.00 | 249.21 | 244.04 | -6.06% | 1,839,345 |
| Feb 3, 2026 | 263.10 | 266.25 | 260.50 | 265.28 | 259.78 | 1.89% | 786,829 |
| Feb 2, 2026 | 252.43 | 260.60 | 252.10 | 260.35 | 254.95 | 1.31% | 388,864 |
| Jan 30, 2026 | 254.30 | 257.65 | 253.65 | 256.98 | 251.65 | -0.48% | 455,208 |
| Jan 29, 2026 | 258.60 | 262.35 | 252.71 | 258.22 | 252.87 | 2.87% | 791,990 |
| Jan 28, 2026 | 252.70 | 255.55 | 250.05 | 251.03 | 245.82 | -1.31% | 554,286 |
| Jan 27, 2026 | 253.60 | 255.20 | 251.75 | 254.37 | 249.09 | 0.16% | 266,185 |
| Jan 26, 2026 | 253.78 | 254.85 | 252.65 | 253.97 | 248.70 | -0.85% | 109,008 |
| Jan 23, 2026 | 257.40 | 257.50 | 253.65 | 256.15 | 250.84 | -0.38% | 157,841 |