Siemens Aktiengesellschaft (LON:0P6M)
London · Delayed Price · Currency is GBP · Price in EUR 271.90
-5.60 (-2.02%)
At close: Oct 1, 2026
LON:0P6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 274.28 | 278.00 | 271.35 | 271.90 | 271.90 | -2.02% | 289,481 |
| Sep 30, 2026 | 282.73 | 284.40 | 274.95 | 277.50 | 277.50 | -1.44% | 551,862 |
| Sep 29, 2026 | 279.20 | 286.15 | 278.35 | 281.55 | 281.55 | 0.99% | 173,254 |
| Sep 28, 2026 | 277.80 | 281.70 | 276.30 | 278.80 | 278.80 | 0.18% | 53,395 |
| Sep 25, 2026 | 280.20 | 281.20 | 276.95 | 278.30 | 278.30 | 1.27% | 56,691 |
| Sep 24, 2026 | 273.28 | 278.25 | 272.35 | 274.80 | 274.80 | 0.11% | 621,563 |
| Sep 23, 2026 | 275.75 | 276.30 | 273.20 | 274.50 | 274.50 | -0.11% | 183,195 |
| Sep 22, 2026 | 274.03 | 277.20 | 271.00 | 274.80 | 274.80 | 0.52% | 274,577 |
| Sep 21, 2026 | 269.28 | 273.95 | 267.30 | 273.38 | 273.38 | 2.79% | 1,436,557 |
| Sep 18, 2026 | 266.43 | 268.80 | 263.93 | 265.96 | 265.96 | -0.34% | 628,799 |
| Sep 17, 2026 | 262.35 | 268.10 | 261.63 | 266.87 | 266.87 | 2.23% | 432,002 |
| Sep 16, 2026 | 261.50 | 262.65 | 259.10 | 261.06 | 261.05 | 0.67% | 244,790 |
| Sep 15, 2026 | 261.20 | 262.00 | 257.60 | 259.32 | 259.32 | -0.67% | 241,819 |
| Sep 14, 2026 | 260.95 | 261.82 | 257.95 | 261.07 | 261.07 | -1.58% | 219,781 |
| Sep 11, 2026 | 260.70 | 265.45 | 260.40 | 265.25 | 265.25 | 2.22% | 114,324 |
| Sep 10, 2026 | 264.90 | 266.20 | 258.10 | 259.50 | 259.50 | -1.37% | 194,960 |
| Sep 9, 2026 | 268.43 | 270.70 | 261.55 | 263.10 | 263.10 | -2.71% | 443,553 |
| Sep 8, 2026 | 269.23 | 272.90 | 268.40 | 270.44 | 270.44 | -0.26% | 605,274 |
| Sep 7, 2026 | 272.13 | 273.00 | 270.15 | 271.16 | 271.16 | 0.04% | 440,859 |
| Sep 4, 2026 | 269.95 | 273.55 | 268.65 | 271.04 | 271.04 | 0.33% | 185,152 |
| Sep 3, 2026 | 273.38 | 274.15 | 267.35 | 270.16 | 270.16 | -1.54% | 956,176 |
| Sep 2, 2026 | 275.30 | 276.50 | 272.98 | 274.39 | 274.39 | -1.25% | 138,390 |
| Sep 1, 2026 | 283.13 | 285.60 | 277.85 | 277.85 | 277.85 | -3.36% | 469,223 |
| Aug 31, 2026 | 289.00 | 289.60 | 284.50 | 287.51 | 287.51 | -1.12% | 162,104 |
| Aug 28, 2026 | 288.43 | 291.70 | 287.65 | 290.75 | 290.75 | 1.08% | 154,718 |
| Aug 27, 2026 | 288.25 | 289.40 | 285.50 | 287.66 | 287.66 | -0.57% | 124,522 |
| Aug 26, 2026 | 288.65 | 290.95 | 285.40 | 289.30 | 289.30 | 1.17% | 626,517 |
| Aug 25, 2026 | 282.50 | 287.55 | 282.00 | 285.95 | 285.95 | 1.96% | 101,870 |
| Aug 24, 2026 | 279.40 | 282.20 | 278.35 | 280.44 | 280.44 | 0.16% | 75,306 |
| Aug 21, 2026 | 275.68 | 281.90 | 275.00 | 280.00 | 280.00 | 1.31% | 160,353 |
| Aug 20, 2026 | 277.13 | 277.75 | 274.35 | 276.37 | 276.37 | -0.10% | 662,343 |
| Aug 19, 2026 | 277.50 | 279.10 | 275.65 | 276.65 | 276.65 | 0.31% | 1,329,091 |
| Aug 18, 2026 | 280.93 | 281.45 | 274.75 | 275.80 | 275.80 | -2.90% | 98,455 |
| Aug 17, 2026 | 284.48 | 286.55 | 282.30 | 284.04 | 284.04 | 0.11% | 145,064 |
| Aug 14, 2026 | 284.78 | 284.87 | 282.20 | 283.71 | 283.71 | -0.06% | 352,536 |
| Aug 13, 2026 | 283.55 | 284.95 | 282.85 | 283.88 | 283.88 | 0.65% | 155,533 |
| Aug 12, 2026 | 280.70 | 283.05 | 280.00 | 282.04 | 282.04 | 1.32% | 172,467 |
| Aug 11, 2026 | 277.73 | 281.60 | 275.15 | 278.36 | 278.36 | -0.11% | 236,891 |
| Aug 10, 2026 | 278.80 | 280.80 | 275.90 | 278.65 | 278.65 | -0.74% | 223,736 |
| Aug 7, 2026 | 274.53 | 282.15 | 273.80 | 280.72 | 280.72 | 3.05% | 717,299 |
| Aug 6, 2026 | 269.60 | 275.25 | 267.40 | 272.42 | 272.42 | -5.07% | 319,262 |
| Aug 5, 2026 | 290.28 | 291.50 | 283.25 | 286.97 | 286.97 | -0.29% | 346,460 |
| Aug 4, 2026 | 286.43 | 289.60 | 285.90 | 287.82 | 287.82 | 1.26% | 178,043 |
| Aug 3, 2026 | 284.30 | 286.45 | 281.80 | 284.22 | 284.22 | 0.11% | 291,897 |
| Jul 31, 2026 | 281.65 | 286.95 | 280.00 | 283.92 | 283.92 | 2.16% | 367,439 |
| Jul 30, 2026 | 273.15 | 283.30 | 272.00 | 277.92 | 277.92 | 2.01% | 465,182 |
| Jul 29, 2026 | 271.70 | 274.35 | 270.60 | 272.46 | 272.46 | 0.67% | 224,809 |
| Jul 28, 2026 | 272.48 | 273.45 | 268.15 | 270.64 | 270.64 | -1.83% | 1,014,686 |
| Jul 27, 2026 | 274.23 | 277.40 | 272.15 | 275.70 | 275.69 | 1.27% | 869,073 |
| Jul 24, 2026 | 267.53 | 272.55 | 266.50 | 272.25 | 272.25 | 1.32% | 64,871 |