Siemens Aktiengesellschaft (VIE:SIE)
Austria · Delayed Price · Currency is EUR 244.15
-16.95 (-6.49%)
At close: Feb 4, 2026
VIE:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 259.60 | 259.60 | 242.10 | 244.15 | 244.15 | -6.49% | 553 |
| Feb 3, 2026 | 264.20 | 264.55 | 261.10 | 261.10 | 261.10 | 0.29% | - |
| Feb 2, 2026 | 252.80 | 260.55 | 252.80 | 260.35 | 260.35 | 1.82% | 4 |
| Jan 30, 2026 | 256.25 | 257.25 | 255.25 | 255.70 | 255.70 | 0.08% | - |
| Jan 29, 2026 | 257.70 | 261.65 | 255.50 | 255.50 | 255.50 | 1.81% | 63 |
| Jan 28, 2026 | 254.30 | 254.30 | 250.75 | 250.95 | 250.95 | -1.04% | 68 |
| Jan 27, 2026 | 253.65 | 259.40 | 253.55 | 253.60 | 253.60 | -0.37% | 246 |
| Jan 26, 2026 | 254.25 | 254.60 | 253.40 | 254.55 | 254.55 | 0.08% | 40 |
| Jan 23, 2026 | 255.85 | 256.40 | 254.35 | 254.35 | 254.35 | -1.80% | 4 |
| Jan 22, 2026 | 256.60 | 259.00 | 256.60 | 259.00 | 259.00 | 2.11% | 43 |
| Jan 21, 2026 | 253.15 | 253.65 | 251.15 | 253.65 | 253.65 | -0.14% | 86 |
| Jan 20, 2026 | 252.05 | 255.05 | 250.95 | 254.00 | 254.00 | -0.76% | 129 |
| Jan 19, 2026 | 252.15 | 256.15 | 252.15 | 255.95 | 255.95 | -1.58% | 25 |
| Jan 16, 2026 | 261.10 | 261.10 | 257.80 | 260.05 | 260.05 | -0.38% | 1 |
| Jan 15, 2026 | 261.05 | 261.15 | 260.75 | 261.05 | 261.05 | 0.37% | 4 |
| Jan 14, 2026 | 261.75 | 262.45 | 257.00 | 260.10 | 260.10 | -0.78% | 208 |
| Jan 13, 2026 | 258.10 | 267.00 | 258.00 | 262.15 | 262.15 | 1.53% | 201 |
| Jan 12, 2026 | 254.80 | 258.85 | 254.80 | 258.20 | 258.20 | 1.43% | 83 |
| Jan 9, 2026 | 252.20 | 254.60 | 252.20 | 254.55 | 254.55 | 1.23% | 43 |
| Jan 8, 2026 | 257.00 | 257.45 | 251.45 | 251.45 | 251.45 | -1.14% | 30 |
| Jan 7, 2026 | 251.65 | 254.35 | 251.65 | 254.35 | 254.35 | 2.62% | 83 |
| Jan 6, 2026 | 244.65 | 247.85 | 244.65 | 247.85 | 247.85 | 2.04% | - |
| Jan 5, 2026 | 240.00 | 245.65 | 240.00 | 242.90 | 242.90 | 0.77% | 210 |
| Jan 2, 2026 | 238.50 | 241.20 | 238.30 | 241.05 | 241.05 | 0.19% | 2 |
| Dec 30, 2025 | 236.50 | 240.60 | 236.50 | 240.60 | 240.60 | 1.26% | - |
| Dec 29, 2025 | 238.30 | 238.30 | 236.90 | 237.60 | 237.60 | -0.15% | - |
| Dec 23, 2025 | 237.05 | 237.95 | 233.25 | 237.95 | 237.95 | 0.42% | 100 |
| Dec 22, 2025 | 237.95 | 238.45 | 236.95 | 236.95 | 236.95 | -0.27% | 1 |
| Dec 19, 2025 | 235.05 | 237.60 | 235.00 | 237.60 | 237.60 | 0.76% | 41 |
| Dec 18, 2025 | 232.90 | 235.80 | 232.90 | 235.80 | 235.80 | 1.35% | 3 |
| Dec 17, 2025 | 238.50 | 238.50 | 232.65 | 232.65 | 232.65 | -2.33% | - |
| Dec 16, 2025 | 236.45 | 238.95 | 236.45 | 238.20 | 238.20 | -0.63% | 1 |
| Dec 15, 2025 | 238.90 | 239.70 | 237.85 | 239.70 | 239.70 | 0.78% | 4 |
| Dec 12, 2025 | 239.35 | 244.80 | 237.00 | 237.85 | 237.85 | -0.69% | 37 |
| Dec 11, 2025 | 232.10 | 239.50 | 232.10 | 239.50 | 239.50 | 3.50% | 96 |
| Dec 10, 2025 | 233.00 | 233.00 | 231.40 | 231.40 | 231.40 | -1.05% | 2 |
| Dec 9, 2025 | 234.20 | 234.20 | 233.00 | 233.85 | 233.85 | -0.21% | - |
| Dec 8, 2025 | 232.60 | 234.45 | 232.60 | 234.35 | 234.35 | 0.13% | 15 |
| Dec 5, 2025 | 231.25 | 234.45 | 231.25 | 234.05 | 234.05 | 1.47% | - |
| Dec 4, 2025 | 232.45 | 232.45 | 230.40 | 230.65 | 230.65 | 0.87% | - |
| Dec 3, 2025 | 229.10 | 229.10 | 227.55 | 228.65 | 228.65 | 0.64% | 15 |
| Dec 2, 2025 | 226.10 | 229.40 | 226.10 | 227.20 | 227.20 | 0.58% | - |
| Dec 1, 2025 | 226.40 | 226.40 | 224.25 | 225.90 | 225.90 | -1.01% | 30 |
| Nov 28, 2025 | 227.55 | 228.65 | 227.55 | 228.20 | 228.20 | 0.26% | - |
| Nov 27, 2025 | 227.25 | 227.85 | 227.25 | 227.60 | 227.60 | -0.04% | - |
| Nov 26, 2025 | 227.75 | 227.75 | 226.50 | 227.70 | 227.70 | 0.13% | 40 |
| Nov 25, 2025 | 223.05 | 227.40 | 223.05 | 227.40 | 227.40 | 1.97% | - |
| Nov 24, 2025 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 1.80% | 6 |
| Nov 21, 2025 | 218.30 | 219.45 | 217.70 | 219.05 | 219.05 | -1.20% | 45 |
| Nov 20, 2025 | 221.25 | 221.95 | 217.20 | 221.70 | 221.70 | 1.39% | 80 |