Siemens Aktiengesellschaft (ETR:SIE)
Germany
· Delayed Price · Currency is EUR 224.80
0.00 (0.00%)
At close: Mar 6, 2026
ETR:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 228.00 | 229.25 | 221.15 | 224.80 | 224.80 | - | 1,896,809 |
| Mar 5, 2026 | 232.95 | 234.00 | 222.90 | 224.80 | 224.80 | -3.48% | 1,826,936 |
| Mar 4, 2026 | 227.05 | 234.10 | 225.05 | 232.90 | 232.90 | 2.85% | 1,531,031 |
| Mar 3, 2026 | 229.40 | 232.25 | 224.10 | 226.45 | 226.45 | -4.93% | 2,435,065 |
| Mar 2, 2026 | 238.50 | 240.65 | 236.05 | 238.20 | 238.20 | -3.72% | 1,425,923 |
| Feb 27, 2026 | 248.70 | 249.75 | 244.40 | 247.40 | 247.40 | -0.50% | 1,113,157 |
| Feb 26, 2026 | 243.85 | 250.00 | 243.70 | 248.65 | 248.65 | 1.86% | 1,079,139 |
| Feb 25, 2026 | 241.40 | 246.75 | 240.75 | 244.10 | 244.10 | 1.92% | 990,324 |
| Feb 24, 2026 | 241.00 | 241.80 | 236.05 | 239.50 | 239.50 | -0.48% | 1,215,152 |
| Feb 23, 2026 | 242.80 | 244.45 | 239.70 | 240.65 | 240.65 | -1.84% | 964,284 |
| Feb 20, 2026 | 241.15 | 245.65 | 239.50 | 245.15 | 245.15 | 1.91% | 1,163,442 |
| Feb 19, 2026 | 243.00 | 244.80 | 239.05 | 240.55 | 240.55 | -1.74% | 1,101,872 |
| Feb 18, 2026 | 238.50 | 247.40 | 238.20 | 244.80 | 244.80 | 3.84% | 1,454,177 |
| Feb 17, 2026 | 232.60 | 236.85 | 231.65 | 235.75 | 235.75 | 0.34% | 1,620,235 |
| Feb 16, 2026 | 253.00 | 253.05 | 233.60 | 234.95 | 234.95 | -6.41% | 2,155,020 |
| Feb 13, 2026 | 252.00 | 252.10 | 245.95 | 251.05 | 251.05 | -2.32% | 1,890,095 |
| Feb 12, 2026 | 271.60 | 275.75 | 257.00 | 257.00 | 251.67 | 0.29% | 2,510,355 |
| Feb 11, 2026 | 256.00 | 261.05 | 254.10 | 256.25 | 250.94 | -0.72% | 1,540,644 |
| Feb 10, 2026 | 256.45 | 258.75 | 255.20 | 258.10 | 252.75 | 0.84% | 1,019,651 |
| Feb 9, 2026 | 252.80 | 256.50 | 250.80 | 255.95 | 250.64 | 2.18% | 761,462 |
| Feb 6, 2026 | 245.70 | 251.40 | 243.95 | 250.50 | 245.31 | 2.45% | 1,043,786 |
| Feb 5, 2026 | 243.00 | 247.45 | 239.25 | 244.50 | 239.43 | 1.03% | 1,599,992 |
| Feb 4, 2026 | 261.65 | 262.35 | 241.95 | 242.00 | 236.98 | -7.17% | 2,793,978 |
| Feb 3, 2026 | 263.60 | 266.25 | 260.55 | 260.70 | 255.30 | 0.13% | 1,273,884 |
| Feb 2, 2026 | 252.50 | 260.55 | 252.05 | 260.35 | 254.95 | 1.58% | 733,802 |
| Jan 30, 2026 | 254.95 | 257.70 | 253.75 | 256.30 | 250.99 | 0.14% | 1,041,652 |
| Jan 29, 2026 | 258.00 | 262.45 | 254.55 | 255.95 | 250.64 | 2.01% | 1,569,504 |
| Jan 28, 2026 | 252.85 | 255.50 | 250.05 | 250.90 | 245.70 | -0.99% | 1,031,646 |
| Jan 27, 2026 | 253.80 | 255.65 | 252.80 | 253.40 | 248.15 | -0.45% | 980,009 |
| Jan 26, 2026 | 253.30 | 254.90 | 252.50 | 254.55 | 249.27 | 0.06% | 792,882 |
| Jan 23, 2026 | 257.45 | 257.45 | 253.65 | 254.40 | 249.13 | -1.40% | 1,052,993 |
| Jan 22, 2026 | 255.80 | 259.85 | 255.05 | 258.00 | 252.65 | 1.94% | 1,196,982 |
| Jan 21, 2026 | 253.70 | 254.60 | 249.90 | 253.10 | 247.85 | -0.24% | 1,098,763 |
| Jan 20, 2026 | 253.50 | 255.80 | 250.00 | 253.70 | 248.44 | -0.90% | 1,517,198 |
| Jan 19, 2026 | 252.50 | 256.45 | 251.00 | 256.00 | 250.69 | -1.63% | 1,162,348 |
| Jan 16, 2026 | 261.05 | 261.20 | 257.45 | 260.25 | 254.86 | -0.23% | 1,082,054 |
| Jan 15, 2026 | 260.20 | 261.95 | 259.25 | 260.85 | 255.44 | 0.69% | 878,171 |
| Jan 14, 2026 | 262.70 | 262.70 | 257.40 | 259.05 | 253.68 | -1.03% | 1,338,094 |
| Jan 13, 2026 | 259.00 | 263.15 | 257.40 | 261.75 | 256.32 | 1.32% | 1,069,223 |
| Jan 12, 2026 | 252.65 | 259.15 | 252.65 | 258.35 | 252.99 | 1.63% | 842,788 |
| Jan 9, 2026 | 250.00 | 255.55 | 249.35 | 254.20 | 248.93 | 0.95% | 1,012,816 |
| Jan 8, 2026 | 255.40 | 258.60 | 250.05 | 251.80 | 246.58 | -1.74% | 1,654,276 |
| Jan 7, 2026 | 251.60 | 256.90 | 250.60 | 256.25 | 250.94 | 3.51% | 1,531,525 |
| Jan 6, 2026 | 245.05 | 248.75 | 243.25 | 247.55 | 242.42 | 1.21% | 852,094 |
| Jan 5, 2026 | 242.35 | 246.05 | 241.50 | 244.60 | 239.53 | 1.45% | 891,990 |
| Jan 2, 2026 | 238.95 | 241.55 | 237.25 | 241.10 | 236.10 | 0.82% | 773,736 |
| Dec 30, 2025 | 236.15 | 239.15 | 235.90 | 239.15 | 234.19 | 0.89% | 424,839 |
| Dec 29, 2025 | 239.15 | 239.15 | 236.45 | 237.05 | 232.14 | -0.32% | 542,044 |
| Dec 23, 2025 | 236.50 | 238.00 | 235.70 | 237.80 | 232.87 | 0.49% | 485,771 |
| Dec 22, 2025 | 236.95 | 239.95 | 235.60 | 236.65 | 231.74 | 0.28% | 645,484 |
| Dec 19, 2025 | 235.10 | 238.10 | 233.80 | 236.00 | 231.11 | 0.08% | 2,480,394 |
| Dec 18, 2025 | 233.85 | 236.25 | 232.50 | 235.80 | 230.91 | 1.35% | 1,159,365 |
| Dec 17, 2025 | 238.55 | 239.00 | 232.40 | 232.65 | 227.83 | -2.04% | 1,180,395 |
| Dec 16, 2025 | 235.85 | 239.45 | 235.60 | 237.50 | 232.58 | -0.69% | 1,176,270 |
| Dec 15, 2025 | 238.60 | 239.75 | 237.05 | 239.15 | 234.19 | 0.89% | 834,243 |
| Dec 12, 2025 | 240.00 | 241.45 | 236.65 | 237.05 | 232.14 | -0.75% | 984,759 |
| Dec 11, 2025 | 232.75 | 240.05 | 230.75 | 238.85 | 233.90 | 3.13% | 963,113 |
| Dec 10, 2025 | 233.00 | 234.30 | 230.20 | 231.60 | 226.80 | -1.05% | 835,719 |
| Dec 9, 2025 | 233.85 | 234.55 | 232.50 | 234.05 | 229.20 | -0.13% | 759,515 |
| Dec 8, 2025 | 233.95 | 235.10 | 232.45 | 234.35 | 229.49 | 0.39% | 690,101 |
| Dec 5, 2025 | 230.65 | 235.00 | 230.20 | 233.45 | 228.61 | 1.41% | 831,499 |
| Dec 4, 2025 | 230.75 | 233.45 | 229.55 | 230.20 | 225.43 | 0.63% | 946,516 |
| Dec 3, 2025 | 226.60 | 229.60 | 226.50 | 228.75 | 224.01 | 0.64% | 896,423 |
| Dec 2, 2025 | 226.05 | 229.65 | 225.80 | 227.30 | 222.59 | 0.49% | 1,018,106 |
| Dec 1, 2025 | 227.25 | 227.35 | 223.45 | 226.20 | 221.51 | -0.92% | 888,280 |
| Nov 28, 2025 | 227.20 | 229.10 | 227.05 | 228.30 | 223.57 | 0.33% | 758,614 |
| Nov 27, 2025 | 227.75 | 228.45 | 226.85 | 227.55 | 222.83 | -0.24% | 517,418 |
| Nov 26, 2025 | 228.80 | 229.00 | 225.65 | 228.10 | 223.37 | 0.48% | 689,041 |
| Nov 25, 2025 | 222.95 | 227.85 | 222.25 | 227.00 | 222.29 | 1.79% | 1,129,454 |
| Nov 24, 2025 | 221.45 | 224.15 | 220.50 | 223.00 | 218.38 | 1.76% | 1,956,242 |
| Nov 21, 2025 | 217.45 | 220.25 | 216.65 | 219.15 | 214.61 | -0.88% | 1,251,537 |
| Nov 20, 2025 | 220.85 | 224.10 | 219.50 | 221.10 | 216.52 | 1.14% | 1,132,381 |
| Nov 19, 2025 | 217.30 | 220.55 | 216.05 | 218.60 | 214.07 | 0.21% | 992,561 |
| Nov 18, 2025 | 218.65 | 221.45 | 216.55 | 218.15 | 213.63 | -2.17% | 1,382,725 |
| Nov 17, 2025 | 229.85 | 230.15 | 221.75 | 223.00 | 218.38 | -3.19% | 1,270,415 |
| Nov 14, 2025 | 227.70 | 230.85 | 225.25 | 230.35 | 225.58 | 1.48% | 1,573,363 |
| Nov 13, 2025 | 243.55 | 244.20 | 227.00 | 227.00 | 222.29 | -9.35% | 2,815,783 |
| Nov 12, 2025 | 249.55 | 252.65 | 248.70 | 250.40 | 245.21 | 1.21% | 783,235 |
| Nov 11, 2025 | 248.45 | 248.55 | 244.45 | 247.40 | 242.27 | 0.69% | 691,696 |
| Nov 10, 2025 | 243.20 | 248.00 | 242.20 | 245.70 | 240.61 | 3.54% | 1,019,990 |
| Nov 7, 2025 | 243.75 | 243.95 | 233.50 | 237.30 | 232.38 | -1.78% | 1,247,853 |
| Nov 6, 2025 | 243.50 | 246.90 | 240.70 | 241.60 | 236.59 | -1.39% | 831,849 |
| Nov 5, 2025 | 240.05 | 245.55 | 238.35 | 245.00 | 239.92 | 0.33% | 894,514 |
| Nov 4, 2025 | 242.50 | 246.00 | 241.25 | 244.20 | 239.14 | -1.21% | 713,423 |
| Nov 3, 2025 | 244.55 | 247.50 | 244.55 | 247.20 | 242.08 | 0.67% | 700,448 |
| Oct 31, 2025 | 247.25 | 247.70 | 245.05 | 245.55 | 240.46 | -0.59% | 683,439 |
| Oct 30, 2025 | 246.60 | 248.35 | 244.65 | 247.00 | 241.88 | 0.51% | 740,055 |
| Oct 29, 2025 | 245.55 | 247.85 | 245.30 | 245.75 | 240.66 | -0.20% | 599,951 |
| Oct 28, 2025 | 245.15 | 247.45 | 244.45 | 246.25 | 241.15 | -0.22% | 516,695 |
| Oct 27, 2025 | 244.00 | 247.20 | 243.95 | 246.80 | 241.68 | 1.31% | 618,010 |
| Oct 24, 2025 | 241.10 | 243.70 | 240.50 | 243.60 | 238.55 | 1.65% | 532,696 |
| Oct 23, 2025 | 240.00 | 240.50 | 238.30 | 239.65 | 234.68 | -0.97% | 774,113 |
| Oct 22, 2025 | 242.25 | 243.65 | 239.75 | 242.00 | 236.98 | 0.04% | 892,678 |
| Oct 21, 2025 | 244.55 | 244.65 | 239.25 | 241.90 | 236.89 | -0.53% | 617,846 |
| Oct 20, 2025 | 240.30 | 244.25 | 239.55 | 243.20 | 238.16 | 2.23% | 830,451 |
| Oct 17, 2025 | 239.50 | 240.50 | 236.50 | 237.90 | 232.97 | -2.60% | 1,071,136 |
| Oct 16, 2025 | 242.60 | 244.25 | 238.10 | 244.25 | 239.19 | 1.50% | 897,726 |
| Oct 15, 2025 | 239.45 | 241.25 | 238.00 | 240.65 | 235.66 | 0.96% | 868,831 |
| Oct 14, 2025 | 240.45 | 240.60 | 234.70 | 238.35 | 233.41 | -3.15% | 1,084,409 |
| Oct 13, 2025 | 244.45 | 246.80 | 243.20 | 246.10 | 241.00 | 1.57% | 616,128 |