Siemens Aktiengesellschaft (SIE) Price History
Daily open, high, low, close and volume for Siemens Aktiengesellschaft (SIE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €270.25 | €271.95 | €270.25 | €271.95 | 47 |
| 2026-10-08 | €265.90 | €266.20 | €263.40 | €264.30 | 79 |
| 2026-10-07 | €275.85 | €275.85 | €270.60 | €270.60 | 38 |
| 2026-10-06 | €276.15 | €279.15 | €276.15 | €279.15 | 1 |
| 2026-10-05 | €275.35 | €275.55 | €272.85 | €274.60 | 11 |
| 2026-10-02 | €271.85 | €277.30 | €271.85 | €276.55 | 158 |
| 2026-10-01 | €276.05 | €278.05 | €272.15 | €274.30 | 39 |
| 2026-09-30 | €283.25 | €283.25 | €274.95 | €274.95 | 11 |
| 2026-09-29 | €280.65 | €285.20 | €280.10 | €283.45 | 207 |
| 2026-09-28 | €276.75 | €279.70 | €276.65 | €279.70 | 23 |
| 2026-09-25 | €280.45 | €280.60 | €278.40 | €278.40 | 41 |
| 2026-09-24 | €273.70 | €277.05 | €273.15 | €275.50 | 123 |
| 2026-09-23 | €275.75 | €275.75 | €273.05 | €275.45 | 14 |
| 2026-09-22 | €274.40 | €276.15 | €273.75 | €275.70 | 34 |
| 2026-09-21 | €269.65 | €272.15 | €269.10 | €271.80 | 58 |
| 2026-09-18 | €266.30 | €268.25 | €264.70 | €264.70 | 202 |
| 2026-09-17 | €262.30 | €267.90 | €262.05 | €266.75 | 302 |
| 2026-09-16 | €262.20 | €262.20 | €260.20 | €261.80 | 264 |
| 2026-09-15 | €260.45 | €261.80 | €258.15 | €259.20 | 367 |
| 2026-09-14 | €260.20 | €260.85 | €258.45 | €260.80 | 401 |
| 2026-09-11 | €262.00 | €265.25 | €261.95 | €265.25 | 176 |
| 2026-09-10 | €264.40 | €265.60 | €259.25 | €259.25 | 292 |
| 2026-09-09 | €270.65 | €270.65 | €261.90 | €263.70 | 374 |
| 2026-09-08 | €270.25 | €272.80 | €269.25 | €272.80 | 224 |
| 2026-09-07 | €272.50 | €272.85 | €270.70 | €271.05 | 149 |
| 2026-09-04 | €270.15 | €272.95 | €270.05 | €272.35 | 367 |
| 2026-09-03 | €274.00 | €274.00 | €268.45 | €269.95 | 654 |
| 2026-09-02 | €275.80 | €276.45 | €273.25 | €273.70 | 480 |
| 2026-09-01 | €281.70 | €281.70 | €280.50 | €280.50 | 1 |
| 2026-08-31 | €289.10 | €289.65 | €287.65 | €287.65 | 10 |
| 2026-08-28 | €288.25 | €291.15 | €288.25 | €290.95 | 57 |
| 2026-08-27 | €289.00 | €292.30 | €286.10 | €292.30 | 113 |
| 2026-08-26 | €286.65 | €289.50 | €286.65 | €288.90 | 39 |
| 2026-08-25 | €283.80 | €286.65 | €282.50 | €285.50 | 58 |
| 2026-08-24 | €279.60 | €281.65 | €279.20 | €280.05 | 69 |
| 2026-08-21 | €276.00 | €281.50 | €275.85 | €280.60 | 132 |
| 2026-08-20 | €277.30 | €277.30 | €275.00 | €275.45 | 14 |
| 2026-08-19 | €276.05 | €278.45 | €275.90 | €277.25 | 49 |
| 2026-08-18 | €279.85 | €279.85 | €275.10 | €275.10 | 68 |
| 2026-08-17 | €286.05 | €286.05 | €282.80 | €282.80 | 160 |
| 2026-08-14 | €283.60 | €284.30 | €282.90 | €283.00 | 27 |
| 2026-08-13 | €283.80 | €284.10 | €283.80 | €284.00 | 18 |
| 2026-08-12 | €281.80 | €282.65 | €281.50 | €282.00 | 195 |
| 2026-08-11 | €277.15 | €278.30 | €275.60 | €278.30 | 57 |
| 2026-08-10 | €278.10 | €280.40 | €276.65 | €276.65 | 91 |
| 2026-08-07 | €274.65 | €281.55 | €274.65 | €280.70 | 297 |
| 2026-08-06 | €272.50 | €274.75 | €271.50 | €273.75 | 439 |
| 2026-08-05 | €290.85 | €290.85 | €283.85 | €286.15 | 285 |
| 2026-08-04 | €287.55 | €288.95 | €286.10 | €288.15 | 134 |
| 2026-08-03 | €284.85 | €286.05 | €282.20 | €285.00 | 267 |
| 2026-07-31 | €282.30 | €284.70 | €282.30 | €283.60 | 69 |
| 2026-07-30 | €273.30 | €281.30 | €273.30 | €281.30 | 40 |
| 2026-07-29 | €274.90 | €274.90 | €269.00 | €269.00 | 9 |
| 2026-07-28 | €272.15 | €272.15 | €269.10 | €271.65 | 145 |
| 2026-07-27 | €276.70 | €277.00 | €273.35 | €273.35 | 138 |
| 2026-07-24 | €268.65 | €272.05 | €268.65 | €272.05 | 108 |
| 2026-07-23 | €269.90 | €270.80 | €266.80 | €266.90 | 122 |
| 2026-07-22 | €268.45 | €272.45 | €268.45 | €271.10 | 303 |
| 2026-07-21 | €266.55 | €270.35 | €265.95 | €270.35 | 205 |
| 2026-07-20 | €263.40 | €267.50 | €263.40 | €264.95 | 118 |
| 2026-07-17 | €264.15 | €264.65 | €261.55 | €264.25 | 221 |
| 2026-07-16 | €273.30 | €273.30 | €265.10 | €269.30 | 520 |
| 2026-07-15 | €271.00 | €272.45 | €270.55 | €270.55 | 76 |
| 2026-07-14 | €269.45 | €274.60 | €269.45 | €272.90 | 731 |
| 2026-07-13 | €271.35 | €271.60 | €269.45 | €271.60 | 150 |
| 2026-07-10 | €271.80 | €274.10 | €271.80 | €272.85 | 143 |
| 2026-07-09 | €269.55 | €273.40 | €269.55 | €273.40 | 68 |
| 2026-07-08 | €266.80 | €266.80 | €262.65 | €263.80 | 368 |
| 2026-07-07 | €278.90 | €278.90 | €269.15 | €269.15 | 273 |
| 2026-07-06 | €282.75 | €282.75 | €278.75 | €281.30 | 1 |
| 2026-07-03 | €282.20 | €284.30 | €280.65 | €284.10 | 4 |
| 2026-07-02 | €270.30 | €276.60 | €270.10 | €275.25 | 70 |
| 2026-07-01 | €279.15 | €279.15 | €272.70 | €275.05 | 140 |
| 2026-06-30 | €275.00 | €281.60 | €274.90 | €281.10 | 56 |
| 2026-06-29 | €269.35 | €269.35 | €267.30 | €268.40 | 51 |
| 2026-06-26 | €273.15 | €273.75 | €267.60 | €267.60 | 90 |
| 2026-06-25 | €273.00 | €279.15 | €272.20 | €272.20 | 190 |
| 2026-06-24 | €271.80 | €272.25 | €267.10 | €270.35 | 123 |
| 2026-06-23 | €274.70 | €274.70 | €270.70 | €272.15 | 154 |
| 2026-06-22 | €274.65 | €279.20 | €274.45 | €279.20 | 2 |
| 2026-06-19 | €275.85 | €277.55 | €275.40 | €275.40 | 2 |
| 2026-06-18 | €275.15 | €277.35 | €272.90 | €277.35 | 100 |
| 2026-06-17 | €272.95 | €275.05 | €272.85 | €273.55 | 51 |
| 2026-06-16 | €272.25 | €275.50 | €272.25 | €272.95 | 51 |
| 2026-06-15 | €271.55 | €273.05 | €270.40 | €270.40 | 1 |
| 2026-06-12 | €264.25 | €266.45 | €263.05 | €264.00 | 136 |
| 2026-06-11 | €259.65 | €260.90 | €258.80 | €258.85 | 94 |
| 2026-06-10 | €264.25 | €264.25 | €257.15 | €258.55 | 73 |
| 2026-06-09 | €268.35 | €269.65 | €262.80 | €262.80 | 59 |
| 2026-06-08 | €262.90 | €267.75 | €262.90 | €267.75 | 187 |
| 2026-06-05 | €271.20 | €271.20 | €268.40 | €268.40 | 80 |
| 2026-06-04 | €276.70 | €276.70 | €271.35 | €271.35 | 0 |
| 2026-06-03 | €274.80 | €276.10 | €274.80 | €275.70 | 50 |
| 2026-06-02 | €277.60 | €279.50 | €277.20 | €278.55 | 45 |
| 2026-06-01 | €271.15 | €274.20 | €271.15 | €271.80 | 237 |
| 2026-05-29 | €272.15 | €273.00 | €269.55 | €271.50 | 44 |
| 2026-05-28 | €273.75 | €273.75 | €267.35 | €271.35 | 149 |
| 2026-05-27 | €274.00 | €277.30 | €274.00 | €275.05 | 53 |
| 2026-05-26 | €275.25 | €275.25 | €273.00 | €273.25 | 61 |
| 2026-05-25 | €273.35 | €277.05 | €273.35 | €277.05 | 101 |
| 2026-05-22 | €267.40 | €269.75 | €266.30 | €269.75 | 158 |
| 2026-05-21 | €263.55 | €265.90 | €262.50 | €265.30 | 52 |
| 2026-05-20 | €258.10 | €264.50 | €258.10 | €264.50 | 147 |
| 2026-05-19 | €260.90 | €263.45 | €256.50 | €257.05 | 66 |
| 2026-05-18 | €257.60 | €264.30 | €256.65 | €259.80 | 735 |
| 2026-05-15 | €268.30 | €268.30 | €258.50 | €260.55 | 187 |
| 2026-05-14 | €271.80 | €275.40 | €268.75 | €268.75 | 21 |
| 2026-05-13 | €265.55 | €266.35 | €260.70 | €265.60 | 271 |
| 2026-05-12 | €266.00 | €266.85 | €263.95 | €263.95 | 19 |
| 2026-05-11 | €264.65 | €268.60 | €264.65 | €268.60 | 11 |
| 2026-05-08 | €264.05 | €265.60 | €263.70 | €264.80 | 3 |
| 2026-05-07 | €270.05 | €271.90 | €266.85 | €266.85 | 47 |
| 2026-05-06 | €260.80 | €271.40 | €260.80 | €269.30 | 774 |
| 2026-05-05 | €251.35 | €260.80 | €251.35 | €260.80 | 141 |
| 2026-05-04 | €251.50 | €255.40 | €250.45 | €250.65 | 193 |
| 2026-04-30 | €242.90 | €251.80 | €242.90 | €251.80 | 0 |
| 2026-04-29 | €250.85 | €250.85 | €245.90 | €245.90 | 9 |
| 2026-04-28 | €253.15 | €255.55 | €252.40 | €252.40 | 0 |
| 2026-04-27 | €246.55 | €253.20 | €246.55 | €251.65 | 130 |
| 2026-04-24 | €243.90 | €243.90 | €240.05 | €243.00 | 207 |
| 2026-04-23 | €241.15 | €243.90 | €240.85 | €243.80 | 201 |
| 2026-04-22 | €247.15 | €247.15 | €241.95 | €241.95 | 191 |
| 2026-04-21 | €243.55 | €245.90 | €242.10 | €242.10 | 52 |
| 2026-04-20 | €243.40 | €244.60 | €242.20 | €242.80 | 53 |
| 2026-04-17 | €240.60 | €248.05 | €239.65 | €248.05 | 113 |
| 2026-04-16 | €237.80 | €241.15 | €237.80 | €240.40 | 4 |
| 2026-04-15 | €236.95 | €239.45 | €236.95 | €238.60 | 102 |
| 2026-04-14 | €233.15 | €238.10 | €233.15 | €238.05 | 99 |
| 2026-04-13 | €226.15 | €228.95 | €226.15 | €228.95 | 2 |
| 2026-04-10 | €228.15 | €233.55 | €227.00 | €230.20 | 198 |
| 2026-04-09 | €229.05 | €229.05 | €226.45 | €226.45 | 93 |
| 2026-04-08 | €229.30 | €233.30 | €229.30 | €230.75 | 106 |
| 2026-04-07 | €212.40 | €215.30 | €209.95 | €209.95 | 363 |
| 2026-04-02 | €209.75 | €212.70 | €208.45 | €212.35 | 53 |
| 2026-04-01 | €215.55 | €215.55 | €213.05 | €214.35 | 257 |
| 2026-03-31 | €205.35 | €207.85 | €205.35 | €205.45 | 126 |
| 2026-03-30 | €203.35 | €204.65 | €203.25 | €204.55 | 86 |
| 2026-03-27 | €208.45 | €208.45 | €203.95 | €204.55 | 54 |
| 2026-03-26 | €210.35 | €210.35 | €208.25 | €208.75 | 44 |
| 2026-03-25 | €214.90 | €215.80 | €211.00 | €211.00 | 138 |
| 2026-03-24 | €212.80 | €212.80 | €207.80 | €209.40 | 129 |
| 2026-03-23 | €200.15 | €213.90 | €199.46 | €209.90 | 523 |
| 2026-03-20 | €212.90 | €212.90 | €203.55 | €203.55 | 43 |
| 2026-03-19 | €213.30 | €214.25 | €209.55 | €210.90 | 180 |
| 2026-03-18 | €222.60 | €222.80 | €218.00 | €218.00 | 25 |
| 2026-03-17 | €219.50 | €221.40 | €219.50 | €219.65 | 94 |
| 2026-03-16 | €223.45 | €223.45 | €216.90 | €220.35 | 42 |
| 2026-03-13 | €220.55 | €221.90 | €219.25 | €219.85 | 57 |
| 2026-03-12 | €225.75 | €225.75 | €220.70 | €224.70 | 30 |
| 2026-03-11 | €229.70 | €229.70 | €227.20 | €227.60 | 69 |
| 2026-03-10 | €230.15 | €234.00 | €230.00 | €231.60 | 137 |
| 2026-03-09 | €216.90 | €220.30 | €216.00 | €220.30 | 166 |
| 2026-03-06 | €227.55 | €228.90 | €222.50 | €223.95 | 206 |
| 2026-03-05 | €229.80 | €233.10 | €223.45 | €223.45 | 83 |
| 2026-03-04 | €226.10 | €232.95 | €225.05 | €232.35 | 275 |
| 2026-03-03 | €232.25 | €232.25 | €225.25 | €225.85 | 240 |
| 2026-03-02 | €238.25 | €239.80 | €236.00 | €238.85 | 316 |
| 2026-02-27 | €248.40 | €248.70 | €245.95 | €247.75 | 10 |
| 2026-02-26 | €245.15 | €249.30 | €244.55 | €248.60 | 54 |
| 2026-02-25 | €242.00 | €245.80 | €242.00 | €244.20 | 11 |
| 2026-02-24 | €239.50 | €240.70 | €236.40 | €240.50 | 46 |
| 2026-02-23 | €243.30 | €243.50 | €240.15 | €240.15 | 91 |
| 2026-02-20 | €241.00 | €245.45 | €239.95 | €245.20 | 211 |
| 2026-02-19 | €244.20 | €244.20 | €239.70 | €240.40 | 235 |
| 2026-02-18 | €239.75 | €246.30 | €239.75 | €244.85 | 53 |
| 2026-02-17 | €238.85 | €238.85 | €233.60 | €236.15 | 77 |
| 2026-02-16 | €252.75 | €252.75 | €233.70 | €234.70 | 385 |
| 2026-02-13 | €251.10 | €251.10 | €247.05 | €249.80 | 123 |
| 2026-02-12 | €272.60 | €274.45 | €258.40 | €258.40 | 23 |
| 2026-02-11 | €255.60 | €258.40 | €255.30 | €255.30 | 7 |
| 2026-02-10 | €256.00 | €258.35 | €256.00 | €258.35 | 9 |
| 2026-02-09 | €253.50 | €256.70 | €251.85 | €256.35 | 5 |
| 2026-02-06 | €246.20 | €250.10 | €246.20 | €250.10 | 0 |
| 2026-02-05 | €244.55 | €245.85 | €240.00 | €244.25 | 45 |
| 2026-02-04 | €259.60 | €259.60 | €242.10 | €244.15 | 553 |
| 2026-02-03 | €264.20 | €264.55 | €261.10 | €261.10 | 0 |
| 2026-02-02 | €252.80 | €260.55 | €252.80 | €260.35 | 4 |
| 2026-01-30 | €256.25 | €257.25 | €255.25 | €255.70 | 0 |
| 2026-01-29 | €257.70 | €261.65 | €255.50 | €255.50 | 63 |
| 2026-01-28 | €254.30 | €254.30 | €250.75 | €250.95 | 68 |
| 2026-01-27 | €253.65 | €259.40 | €253.55 | €253.60 | 246 |
| 2026-01-26 | €254.25 | €254.60 | €253.40 | €254.55 | 40 |
| 2026-01-23 | €255.85 | €256.40 | €254.35 | €254.35 | 4 |
| 2026-01-22 | €256.60 | €259.00 | €256.60 | €259.00 | 43 |
| 2026-01-21 | €253.15 | €253.65 | €251.15 | €253.65 | 86 |
| 2026-01-20 | €252.05 | €255.05 | €250.95 | €254.00 | 129 |
| 2026-01-19 | €252.15 | €256.15 | €252.15 | €255.95 | 25 |
| 2026-01-16 | €261.10 | €261.10 | €257.80 | €260.05 | 1 |
| 2026-01-15 | €261.05 | €261.15 | €260.75 | €261.05 | 4 |
| 2026-01-14 | €261.75 | €262.45 | €257.00 | €260.10 | 208 |
| 2026-01-13 | €258.10 | €267.00 | €258.00 | €262.15 | 201 |
| 2026-01-12 | €254.80 | €258.85 | €254.80 | €258.20 | 83 |
| 2026-01-09 | €252.20 | €254.60 | €252.20 | €254.55 | 43 |
| 2026-01-08 | €257.00 | €257.45 | €251.45 | €251.45 | 30 |
| 2026-01-07 | €251.65 | €254.35 | €251.65 | €254.35 | 83 |
| 2026-01-06 | €244.65 | €247.85 | €244.65 | €247.85 | 0 |
| 2026-01-05 | €240.00 | €245.65 | €240.00 | €242.90 | 210 |
| 2026-01-02 | €238.50 | €241.20 | €238.30 | €241.05 | 2 |
| 2025-12-30 | €236.50 | €240.60 | €236.50 | €240.60 | 0 |
| 2025-12-29 | €238.30 | €238.30 | €236.90 | €237.60 | 0 |
| 2025-12-23 | €237.05 | €237.95 | €233.25 | €237.95 | 100 |
| 2025-12-22 | €237.95 | €238.45 | €236.95 | €236.95 | 1 |
| 2025-12-19 | €235.05 | €237.60 | €235.00 | €237.60 | 41 |
| 2025-12-18 | €232.90 | €235.80 | €232.90 | €235.80 | 3 |
| 2025-12-17 | €238.50 | €238.50 | €232.65 | €232.65 | 0 |
| 2025-12-16 | €236.45 | €238.95 | €236.45 | €238.20 | 1 |
| 2025-12-15 | €238.90 | €239.70 | €237.85 | €239.70 | 4 |
| 2025-12-12 | €239.35 | €244.80 | €237.00 | €237.85 | 37 |
| 2025-12-11 | €232.10 | €239.50 | €232.10 | €239.50 | 96 |
| 2025-12-10 | €233.00 | €233.00 | €231.40 | €231.40 | 2 |
| 2025-12-09 | €234.20 | €234.20 | €233.00 | €233.85 | 0 |
| 2025-12-08 | €232.60 | €234.45 | €232.60 | €234.35 | 15 |
| 2025-12-05 | €231.25 | €234.45 | €231.25 | €234.05 | 0 |
| 2025-12-04 | €232.45 | €232.45 | €230.40 | €230.65 | 0 |
| 2025-12-03 | €229.10 | €229.10 | €227.55 | €228.65 | 15 |
| 2025-12-02 | €226.10 | €229.40 | €226.10 | €227.20 | 0 |
| 2025-12-01 | €226.40 | €226.40 | €224.25 | €225.90 | 30 |
| 2025-11-28 | €227.55 | €228.65 | €227.55 | €228.20 | 0 |
| 2025-11-27 | €227.25 | €227.85 | €227.25 | €227.60 | 0 |
| 2025-11-26 | €227.75 | €227.75 | €226.50 | €227.70 | 40 |
| 2025-11-25 | €223.05 | €227.40 | €223.05 | €227.40 | 0 |
| 2025-11-24 | €221.00 | €223.00 | €221.00 | €223.00 | 6 |
| 2025-11-21 | €218.30 | €219.45 | €217.70 | €219.05 | 45 |
| 2025-11-20 | €221.25 | €221.95 | €217.20 | €221.70 | 80 |
| 2025-11-19 | €217.35 | €220.20 | €217.35 | €218.65 | 0 |
| 2025-11-18 | €219.15 | €221.30 | €218.00 | €218.00 | 20 |
| 2025-11-17 | €229.65 | €229.65 | €222.80 | €222.80 | 21 |
| 2025-11-14 | €228.00 | €230.20 | €226.30 | €230.20 | 290 |
| 2025-11-13 | €238.50 | €238.50 | €227.50 | €227.50 | 60 |
| 2025-11-12 | €249.25 | €252.25 | €249.25 | €250.70 | 51 |
| 2025-11-11 | €247.85 | €247.85 | €244.70 | €247.80 | 1 |
| 2025-11-10 | €243.00 | €247.15 | €243.00 | €246.15 | 1 |
| 2025-11-07 | €243.55 | €243.55 | €234.45 | €236.40 | 85 |
| 2025-11-06 | €245.75 | €245.75 | €245.00 | €245.40 | 0 |
| 2025-11-05 | €240.15 | €244.95 | €240.10 | €244.95 | 85 |
| 2025-11-04 | €241.60 | €245.05 | €241.60 | €244.35 | 45 |
| 2025-11-03 | €247.00 | €247.00 | €246.15 | €246.35 | 0 |
| 2025-10-31 | €247.25 | €247.30 | €245.15 | €245.50 | 0 |
| 2025-10-30 | €245.60 | €247.45 | €245.60 | €247.35 | 0 |
| 2025-10-29 | €244.00 | €247.15 | €244.00 | €246.05 | 4 |
| 2025-10-28 | €244.85 | €247.30 | €244.85 | €246.65 | 2 |
| 2025-10-27 | €245.10 | €246.75 | €244.85 | €246.75 | 0 |
| 2025-10-24 | €243.25 | €243.60 | €240.85 | €243.60 | 45 |
| 2025-10-23 | €239.40 | €240.20 | €239.30 | €239.65 | 4 |
| 2025-10-22 | €240.95 | €243.10 | €240.95 | €240.95 | 0 |
| 2025-10-21 | €244.20 | €244.20 | €239.95 | €241.85 | 0 |
| 2025-10-20 | €240.60 | €243.85 | €239.85 | €243.85 | 8 |
| 2025-10-17 | €239.75 | €239.75 | €233.90 | €237.85 | 303 |
| 2025-10-16 | €241.40 | €243.80 | €239.30 | €243.80 | 11 |
| 2025-10-15 | €243.85 | €243.85 | €239.35 | €241.10 | 39 |
| 2025-10-14 | €238.70 | €239.25 | €235.80 | €238.85 | 34 |
| 2025-10-13 | €245.90 | €246.40 | €244.85 | €246.40 | 0 |
| 2025-10-10 | €246.40 | €247.25 | €242.45 | €242.45 | 0 |
| 2025-10-09 | €247.40 | €250.00 | €246.90 | €246.90 | 80 |