Siemens Aktiengesellschaft (VIE:SIE)
Austria · Delayed Price · Currency is EUR 212.35
-2.00 (-0.93%)
At close: Apr 2, 2026
VIE:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 209.75 | 212.70 | 208.45 | 212.35 | 212.35 | -0.93% | 53 |
| Apr 1, 2026 | 215.55 | 215.55 | 213.05 | 214.35 | 214.35 | 4.33% | 257 |
| Mar 31, 2026 | 205.35 | 207.85 | 205.35 | 205.45 | 205.45 | 0.44% | 126 |
| Mar 30, 2026 | 203.35 | 204.65 | 203.25 | 204.55 | 204.55 | - | 86 |
| Mar 27, 2026 | 208.45 | 208.45 | 203.95 | 204.55 | 204.55 | -2.01% | 54 |
| Mar 26, 2026 | 210.35 | 210.35 | 208.25 | 208.75 | 208.75 | -1.07% | 44 |
| Mar 25, 2026 | 214.90 | 215.80 | 211.00 | 211.00 | 211.00 | 0.76% | 138 |
| Mar 24, 2026 | 212.80 | 212.80 | 207.80 | 209.40 | 209.40 | -0.24% | 129 |
| Mar 23, 2026 | 200.15 | 213.90 | 199.46 | 209.90 | 209.90 | 3.12% | 523 |
| Mar 20, 2026 | 212.90 | 212.90 | 203.55 | 203.55 | 203.55 | -3.49% | 43 |
| Mar 19, 2026 | 213.30 | 214.25 | 209.55 | 210.90 | 210.90 | -3.26% | 180 |
| Mar 18, 2026 | 222.60 | 222.80 | 218.00 | 218.00 | 218.00 | -0.75% | 25 |
| Mar 17, 2026 | 219.50 | 221.40 | 219.50 | 219.65 | 219.65 | -0.32% | 94 |
| Mar 16, 2026 | 223.45 | 223.45 | 216.90 | 220.35 | 220.35 | 0.23% | 42 |
| Mar 13, 2026 | 220.55 | 221.90 | 219.25 | 219.85 | 219.85 | -2.16% | 57 |
| Mar 12, 2026 | 225.75 | 225.75 | 220.70 | 224.70 | 224.70 | -1.27% | 30 |
| Mar 11, 2026 | 229.70 | 229.70 | 227.20 | 227.60 | 227.60 | -1.73% | 69 |
| Mar 10, 2026 | 230.15 | 234.00 | 230.00 | 231.60 | 231.60 | 5.13% | 137 |
| Mar 9, 2026 | 216.90 | 220.30 | 216.00 | 220.30 | 220.30 | -1.63% | 166 |
| Mar 6, 2026 | 227.55 | 228.90 | 222.50 | 223.95 | 223.95 | 0.22% | 206 |
| Mar 5, 2026 | 229.80 | 233.10 | 223.45 | 223.45 | 223.45 | -3.83% | 83 |
| Mar 4, 2026 | 226.10 | 232.95 | 225.05 | 232.35 | 232.35 | 2.88% | 275 |
| Mar 3, 2026 | 232.25 | 232.25 | 225.25 | 225.85 | 225.85 | -5.44% | 240 |
| Mar 2, 2026 | 238.25 | 239.80 | 236.00 | 238.85 | 238.85 | -3.59% | 316 |
| Feb 27, 2026 | 248.40 | 248.70 | 245.95 | 247.75 | 247.75 | -0.34% | 10 |
| Feb 26, 2026 | 245.15 | 249.30 | 244.55 | 248.60 | 248.60 | 1.80% | 54 |
| Feb 25, 2026 | 242.00 | 245.80 | 242.00 | 244.20 | 244.20 | 1.54% | 11 |
| Feb 24, 2026 | 239.50 | 240.70 | 236.40 | 240.50 | 240.50 | 0.15% | 46 |
| Feb 23, 2026 | 243.30 | 243.50 | 240.15 | 240.15 | 240.15 | -2.06% | 91 |
| Feb 20, 2026 | 241.00 | 245.45 | 239.95 | 245.20 | 245.20 | 2.00% | 211 |
| Feb 19, 2026 | 244.20 | 244.20 | 239.70 | 240.40 | 240.40 | -1.82% | 235 |
| Feb 18, 2026 | 239.75 | 246.30 | 239.75 | 244.85 | 244.85 | 3.68% | 53 |
| Feb 17, 2026 | 238.85 | 238.85 | 233.60 | 236.15 | 236.15 | 0.62% | 77 |
| Feb 16, 2026 | 252.75 | 252.75 | 233.70 | 234.70 | 234.70 | -6.04% | 385 |
| Feb 13, 2026 | 251.10 | 251.10 | 247.05 | 249.80 | 249.80 | -3.33% | 123 |
| Feb 12, 2026 | 272.60 | 274.45 | 258.40 | 258.40 | 253.05 | 1.21% | 23 |
| Feb 11, 2026 | 255.60 | 258.40 | 255.30 | 255.30 | 250.01 | -1.18% | 7 |
| Feb 10, 2026 | 256.00 | 258.35 | 256.00 | 258.35 | 253.00 | 0.78% | 9 |
| Feb 9, 2026 | 253.50 | 256.70 | 251.85 | 256.35 | 251.04 | 2.50% | 5 |
| Feb 6, 2026 | 246.20 | 250.10 | 246.20 | 250.10 | 244.92 | 2.40% | - |
| Feb 5, 2026 | 244.55 | 245.85 | 240.00 | 244.25 | 239.19 | 0.04% | 45 |
| Feb 4, 2026 | 259.60 | 259.60 | 242.10 | 244.15 | 239.10 | -6.49% | 553 |
| Feb 3, 2026 | 264.20 | 264.55 | 261.10 | 261.10 | 255.69 | 0.29% | - |
| Feb 2, 2026 | 252.80 | 260.55 | 252.80 | 260.35 | 254.96 | 1.82% | 4 |
| Jan 30, 2026 | 256.25 | 257.25 | 255.25 | 255.70 | 250.41 | 0.08% | - |
| Jan 29, 2026 | 257.70 | 261.65 | 255.50 | 255.50 | 250.21 | 1.81% | 63 |
| Jan 28, 2026 | 254.30 | 254.30 | 250.75 | 250.95 | 245.75 | -1.04% | 68 |
| Jan 27, 2026 | 253.65 | 259.40 | 253.55 | 253.60 | 248.35 | -0.37% | 246 |
| Jan 26, 2026 | 254.25 | 254.60 | 253.40 | 254.55 | 249.28 | 0.08% | 40 |
| Jan 23, 2026 | 255.85 | 256.40 | 254.35 | 254.35 | 249.08 | -1.80% | 4 |