Siemens Aktiengesellschaft (VIE:SIE)
Austria · Delayed Price · Currency is EUR 290.95
-1.35 (-0.46%)
At close: Aug 28, 2026
VIE:SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 276.05 | 278.45 | 275.90 | 277.25 | 277.25 | 0.78% | 49 |
| Aug 18, 2026 | 279.85 | 279.85 | 275.10 | 275.10 | 275.10 | -2.72% | 68 |
| Aug 17, 2026 | 286.05 | 286.05 | 282.80 | 282.80 | 282.80 | -0.07% | 160 |
| Aug 14, 2026 | 283.60 | 284.30 | 282.90 | 283.00 | 283.00 | -0.35% | 27 |
| Aug 13, 2026 | 283.80 | 284.10 | 283.80 | 284.00 | 284.00 | 0.71% | 18 |
| Aug 12, 2026 | 281.80 | 282.65 | 281.50 | 282.00 | 282.00 | 1.33% | 195 |
| Aug 11, 2026 | 277.15 | 278.30 | 275.60 | 278.30 | 278.30 | 0.60% | 57 |
| Aug 10, 2026 | 278.10 | 280.40 | 276.65 | 276.65 | 276.65 | -1.44% | 91 |
| Aug 7, 2026 | 274.65 | 281.55 | 274.65 | 280.70 | 280.70 | 2.54% | 297 |
| Aug 6, 2026 | 272.50 | 274.75 | 271.50 | 273.75 | 273.75 | -4.33% | 439 |
| Aug 5, 2026 | 290.85 | 290.85 | 283.85 | 286.15 | 286.15 | -0.69% | 285 |
| Aug 4, 2026 | 287.55 | 288.95 | 286.10 | 288.15 | 288.15 | 1.11% | 134 |
| Aug 3, 2026 | 284.85 | 286.05 | 282.20 | 285.00 | 285.00 | 0.49% | 267 |
| Jul 31, 2026 | 282.30 | 284.70 | 282.30 | 283.60 | 283.60 | 0.82% | 69 |
| Jul 30, 2026 | 273.30 | 281.30 | 273.30 | 281.30 | 281.30 | 4.57% | 40 |
| Jul 29, 2026 | 274.90 | 274.90 | 269.00 | 269.00 | 269.00 | -0.98% | 9 |
| Jul 28, 2026 | 272.15 | 272.15 | 269.10 | 271.65 | 271.65 | -0.62% | 145 |
| Jul 27, 2026 | 276.70 | 277.00 | 273.35 | 273.35 | 273.35 | 0.48% | 138 |
| Jul 24, 2026 | 268.65 | 272.05 | 268.65 | 272.05 | 272.05 | 1.93% | 108 |
| Jul 23, 2026 | 269.90 | 270.80 | 266.80 | 266.90 | 266.90 | -1.55% | 122 |
| Jul 22, 2026 | 268.45 | 272.45 | 268.45 | 271.10 | 271.10 | 0.28% | 303 |
| Jul 21, 2026 | 266.55 | 270.35 | 265.95 | 270.35 | 270.35 | 2.04% | 205 |
| Jul 20, 2026 | 263.40 | 267.50 | 263.40 | 264.95 | 264.95 | 0.26% | 118 |
| Jul 17, 2026 | 264.15 | 264.65 | 261.55 | 264.25 | 264.25 | -1.88% | 221 |
| Jul 16, 2026 | 273.30 | 273.30 | 265.10 | 269.30 | 269.30 | -0.46% | 520 |
| Jul 15, 2026 | 271.00 | 272.45 | 270.55 | 270.55 | 270.55 | -0.86% | 76 |
| Jul 14, 2026 | 269.45 | 274.60 | 269.45 | 272.90 | 272.90 | 0.48% | 731 |
| Jul 13, 2026 | 271.35 | 271.60 | 269.45 | 271.60 | 271.60 | -0.46% | 150 |
| Jul 10, 2026 | 271.80 | 274.10 | 271.80 | 272.85 | 272.85 | -0.20% | 143 |
| Jul 9, 2026 | 269.55 | 273.40 | 269.55 | 273.40 | 273.40 | 3.64% | 68 |
| Jul 8, 2026 | 266.80 | 266.80 | 262.65 | 263.80 | 263.80 | -1.99% | 368 |
| Jul 7, 2026 | 278.90 | 278.90 | 269.15 | 269.15 | 269.15 | -4.32% | 273 |
| Jul 6, 2026 | 282.75 | 282.75 | 278.75 | 281.30 | 281.30 | -0.99% | 1 |
| Jul 3, 2026 | 282.20 | 284.30 | 280.65 | 284.10 | 284.10 | 3.22% | 4 |
| Jul 2, 2026 | 270.30 | 276.60 | 270.10 | 275.25 | 275.25 | 0.07% | 70 |
| Jul 1, 2026 | 279.15 | 279.15 | 272.70 | 275.05 | 275.05 | -2.15% | 140 |
| Jun 30, 2026 | 275.00 | 281.60 | 274.90 | 281.10 | 281.10 | 4.73% | 56 |
| Jun 29, 2026 | 269.35 | 269.35 | 267.30 | 268.40 | 268.40 | 0.30% | 51 |
| Jun 26, 2026 | 273.15 | 273.75 | 267.60 | 267.60 | 267.60 | -1.69% | 90 |
| Jun 25, 2026 | 273.00 | 279.15 | 272.20 | 272.20 | 272.20 | 0.68% | 190 |
| Jun 24, 2026 | 271.80 | 272.25 | 267.10 | 270.35 | 270.35 | -0.66% | 123 |
| Jun 23, 2026 | 274.70 | 274.70 | 270.70 | 272.15 | 272.15 | -2.53% | 154 |
| Jun 22, 2026 | 274.65 | 279.20 | 274.45 | 279.20 | 279.20 | 1.38% | 2 |
| Jun 19, 2026 | 275.85 | 277.55 | 275.40 | 275.40 | 275.40 | -0.70% | 2 |