Siemens Aktiengesellschaft (VIE:SIE)
Austria · Delayed Price · Currency is EUR 273.30
+3.60 (1.33%)
At close: Oct 29, 2026
VIE:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 268.30 | 273.90 | 268.30 | 273.30 | 273.30 | 1.33% | 15 |
| Oct 28, 2026 | 265.80 | 272.60 | 265.80 | 269.70 | 269.70 | 1.12% | 240 |
| Oct 27, 2026 | 259.30 | 266.70 | 259.30 | 266.70 | 266.70 | 4.02% | 42 |
| Oct 23, 2026 | 257.20 | 257.55 | 255.35 | 256.40 | 256.40 | 0.23% | 64 |
| Oct 22, 2026 | 261.90 | 263.00 | 255.80 | 255.80 | 255.80 | -4.02% | 44 |
| Oct 21, 2026 | 261.20 | 267.40 | 261.20 | 266.50 | 266.50 | 2.64% | 67 |
| Oct 20, 2026 | 260.55 | 260.70 | 255.20 | 259.65 | 259.65 | -1.98% | 135 |
| Oct 19, 2026 | 268.60 | 269.00 | 264.90 | 264.90 | 264.90 | -2.16% | 96 |
| Oct 16, 2026 | 271.90 | 272.10 | 270.40 | 270.75 | 270.75 | 0.91% | 75 |
| Oct 15, 2026 | 268.45 | 269.25 | 267.05 | 268.30 | 268.30 | -3.04% | 11 |
| Oct 14, 2026 | 276.75 | 276.80 | 276.00 | 276.70 | 276.70 | 0.78% | 11 |
| Oct 13, 2026 | 275.50 | 278.25 | 274.55 | 274.55 | 274.55 | 0.16% | 21 |
| Oct 12, 2026 | 274.30 | 274.30 | 272.90 | 274.10 | 274.10 | 0.79% | - |
| Oct 9, 2026 | 270.25 | 271.95 | 270.25 | 271.95 | 271.95 | 2.89% | 47 |
| Oct 8, 2026 | 265.90 | 266.20 | 263.40 | 264.30 | 264.30 | -2.33% | 79 |
| Oct 7, 2026 | 275.85 | 275.85 | 270.60 | 270.60 | 270.60 | -3.06% | 38 |
| Oct 6, 2026 | 276.15 | 279.15 | 276.15 | 279.15 | 279.15 | 1.66% | 1 |
| Oct 5, 2026 | 275.35 | 275.55 | 272.85 | 274.60 | 274.60 | -0.71% | 11 |
| Oct 2, 2026 | 271.85 | 277.30 | 271.85 | 276.55 | 276.55 | 0.82% | 158 |
| Oct 1, 2026 | 276.05 | 278.05 | 272.15 | 274.30 | 274.30 | -0.24% | 39 |
| Sep 30, 2026 | 283.25 | 283.25 | 274.95 | 274.95 | 274.95 | -3.00% | 11 |
| Sep 29, 2026 | 280.65 | 285.20 | 280.10 | 283.45 | 283.45 | 1.34% | 207 |
| Sep 28, 2026 | 276.75 | 279.70 | 276.65 | 279.70 | 279.70 | 0.47% | 23 |
| Sep 25, 2026 | 280.45 | 280.60 | 278.40 | 278.40 | 278.40 | 1.05% | 41 |
| Sep 24, 2026 | 273.70 | 277.05 | 273.15 | 275.50 | 275.50 | 0.02% | 123 |
| Sep 23, 2026 | 275.75 | 275.75 | 273.05 | 275.45 | 275.45 | -0.09% | 14 |
| Sep 22, 2026 | 274.40 | 276.15 | 273.75 | 275.70 | 275.70 | 1.43% | 34 |
| Sep 21, 2026 | 269.65 | 272.15 | 269.10 | 271.80 | 271.80 | 2.68% | 58 |
| Sep 18, 2026 | 266.30 | 268.25 | 264.70 | 264.70 | 264.70 | -0.77% | 202 |
| Sep 17, 2026 | 262.30 | 267.90 | 262.05 | 266.75 | 266.75 | 1.89% | 302 |
| Sep 16, 2026 | 262.20 | 262.20 | 260.20 | 261.80 | 261.80 | 1.00% | 264 |
| Sep 15, 2026 | 260.45 | 261.80 | 258.15 | 259.20 | 259.20 | -0.61% | 367 |
| Sep 14, 2026 | 260.20 | 260.85 | 258.45 | 260.80 | 260.80 | -1.68% | 401 |
| Sep 11, 2026 | 262.00 | 265.25 | 261.95 | 265.25 | 265.25 | 2.31% | 176 |
| Sep 10, 2026 | 264.40 | 265.60 | 259.25 | 259.25 | 259.25 | -1.69% | 292 |
| Sep 9, 2026 | 270.65 | 270.65 | 261.90 | 263.70 | 263.70 | -3.34% | 374 |
| Sep 8, 2026 | 270.25 | 272.80 | 269.25 | 272.80 | 272.80 | 0.65% | 224 |
| Sep 7, 2026 | 272.50 | 272.85 | 270.70 | 271.05 | 271.05 | -0.48% | 149 |
| Sep 4, 2026 | 270.15 | 272.95 | 270.05 | 272.35 | 272.35 | 0.89% | 367 |
| Sep 3, 2026 | 274.00 | 274.00 | 268.45 | 269.95 | 269.95 | -1.37% | 654 |
| Sep 2, 2026 | 275.80 | 276.45 | 273.25 | 273.70 | 273.70 | -2.42% | 480 |
| Sep 1, 2026 | 281.70 | 281.70 | 280.50 | 280.50 | 280.50 | -2.49% | 1 |
| Aug 31, 2026 | 289.10 | 289.65 | 287.65 | 287.65 | 287.65 | -1.13% | 10 |
| Aug 28, 2026 | 288.25 | 291.15 | 288.25 | 290.95 | 290.95 | -0.46% | 57 |
| Aug 27, 2026 | 289.00 | 292.30 | 286.10 | 292.30 | 292.30 | 1.18% | 113 |
| Aug 26, 2026 | 286.65 | 289.50 | 286.65 | 288.90 | 288.90 | 1.19% | 39 |
| Aug 25, 2026 | 283.80 | 286.65 | 282.50 | 285.50 | 285.50 | 1.95% | 58 |
| Aug 24, 2026 | 279.60 | 281.65 | 279.20 | 280.05 | 280.05 | -0.20% | 69 |
| Aug 21, 2026 | 276.00 | 281.50 | 275.85 | 280.60 | 280.60 | 1.87% | 132 |
| Aug 20, 2026 | 277.30 | 277.30 | 275.00 | 275.45 | 275.45 | -0.65% | 14 |