Skip to main content
Siemens Aktiengesellschaft (ETR:SIE)
Germany flag Germany · Delayed Price · Currency is EUR
251.15
-0.70 (-0.28%)
Apr 28, 2026, 5:39 PM CET

ETR:SIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026254.10256.15250.05251.15251.15-0.28%971,180
Apr 27, 2026245.00255.65244.20251.85251.853.60%1,289,434
Apr 24, 2026241.25243.35239.35243.10243.10-0.12%1,316,874
Apr 23, 2026240.50244.15239.65243.40243.400.72%1,016,242
Apr 22, 2026245.50247.90241.00241.65241.650.02%1,390,960
Apr 21, 2026243.50246.50241.05241.60241.60-0.39%860,421
Apr 20, 2026241.55244.70240.20242.55242.55-2.06%1,077,776
Apr 17, 2026238.50250.15238.50247.65247.653.36%2,304,180
Apr 16, 2026239.20241.40237.40239.60239.600.93%1,051,713
Apr 15, 2026236.65239.60236.50237.40237.400.06%1,071,987
Apr 14, 2026231.35239.15231.25237.25237.253.74%1,447,827
Apr 13, 2026224.95229.65224.50228.70228.70-0.33%775,734
Apr 10, 2026228.00234.40226.75229.45229.451.19%1,474,667
Apr 9, 2026228.15229.85225.50226.75226.75-2.05%1,437,612
Apr 8, 2026230.00233.90225.05231.50231.5010.24%2,928,738
Apr 7, 2026213.10215.55208.45210.00210.00-1.57%1,088,801
Apr 2, 2026209.75213.50207.55213.35213.35-0.93%1,436,559
Apr 1, 2026215.95215.95211.20215.35215.354.69%1,787,606
Mar 31, 2026205.50208.15203.85205.70205.700.15%1,360,666
Mar 30, 2026204.20206.50202.40205.40205.400.24%1,052,121
Mar 27, 2026209.40209.40203.30204.90204.90-2.31%1,261,343
Mar 26, 2026210.35211.00207.65209.75209.75-0.97%1,423,873
Mar 25, 2026215.00215.85210.20211.80211.801.24%1,314,376
Mar 24, 2026212.20213.30206.05209.20209.20-0.99%1,197,197
Mar 23, 2026199.26220.90198.00211.30211.303.71%2,529,288
Mar 20, 2026211.85213.45203.05203.75203.75-3.11%3,770,871
Mar 19, 2026213.75214.05207.65210.30210.30-3.58%2,405,441
Mar 18, 2026221.50223.45217.25218.10218.10-0.48%1,573,449
Mar 17, 2026219.05222.85218.00219.15219.15-0.52%1,211,477
Mar 16, 2026219.80222.65216.70220.30220.30-0.02%878,070
Mar 13, 2026220.90223.60218.75220.35220.35-1.94%1,015,384
Mar 12, 2026226.85227.00219.65224.70224.70-1.53%1,408,994
Mar 11, 2026229.90230.50225.80228.20228.20-1.70%969,809
Mar 10, 2026230.15233.50228.00232.15232.155.00%1,406,468
Mar 9, 2026216.95221.80214.65221.10221.10-1.65%1,530,232
Mar 6, 2026228.00229.25221.15224.80224.80-1,896,809
Mar 5, 2026232.95234.00222.90224.80224.80-3.48%1,826,936
Mar 4, 2026227.05234.10225.05232.90232.902.85%1,531,031
Mar 3, 2026229.40232.25224.10226.45226.45-4.93%2,435,065
Mar 2, 2026238.50240.65236.05238.20238.20-3.72%1,425,923
Feb 27, 2026248.70249.75244.40247.40247.40-0.50%1,113,157
Feb 26, 2026243.85250.00243.70248.65248.651.86%1,079,139
Feb 25, 2026241.40246.75240.75244.10244.101.92%990,324
Feb 24, 2026241.00241.80236.05239.50239.50-0.48%1,215,152
Feb 23, 2026242.80244.45239.70240.65240.65-1.84%964,284
Feb 20, 2026241.15245.65239.50245.15245.151.91%1,163,442
Feb 19, 2026243.00244.80239.05240.55240.55-1.74%1,101,872
Feb 18, 2026238.50247.40238.20244.80244.803.84%1,454,177
Feb 17, 2026232.60236.85231.65235.75235.750.34%1,620,235
Feb 16, 2026253.00253.05233.60234.95234.95-6.41%2,155,020
Feb 13, 2026252.00252.10245.95251.05251.05-2.32%1,890,095
Feb 12, 2026271.60275.75257.00257.00251.670.29%2,510,355
Feb 11, 2026256.00261.05254.10256.25250.94-0.72%1,540,644
Feb 10, 2026256.45258.75255.20258.10252.750.84%1,019,651
Feb 9, 2026252.80256.50250.80255.95250.642.18%761,462
Feb 6, 2026245.70251.40243.95250.50245.312.45%1,043,786
Feb 5, 2026243.00247.45239.25244.50239.431.03%1,599,992
Feb 4, 2026261.65262.35241.95242.00236.98-7.17%2,793,978
Feb 3, 2026263.60266.25260.55260.70255.300.13%1,273,884
Feb 2, 2026252.50260.55252.05260.35254.951.58%733,802
Jan 30, 2026254.95257.70253.75256.30250.990.14%1,041,652
Jan 29, 2026258.00262.45254.55255.95250.642.01%1,569,504
Jan 28, 2026252.85255.50250.05250.90245.70-0.99%1,031,646
Jan 27, 2026253.80255.65252.80253.40248.15-0.45%980,009
Jan 26, 2026253.30254.90252.50254.55249.270.06%792,882
Jan 23, 2026257.45257.45253.65254.40249.13-1.40%1,052,993
Jan 22, 2026255.80259.85255.05258.00252.651.94%1,196,982
Jan 21, 2026253.70254.60249.90253.10247.85-0.24%1,098,763
Jan 20, 2026253.50255.80250.00253.70248.44-0.90%1,517,198
Jan 19, 2026252.50256.45251.00256.00250.69-1.63%1,162,348
Jan 16, 2026261.05261.20257.45260.25254.86-0.23%1,082,054
Jan 15, 2026260.20261.95259.25260.85255.440.69%878,171
Jan 14, 2026262.70262.70257.40259.05253.68-1.03%1,338,094
Jan 13, 2026259.00263.15257.40261.75256.321.32%1,069,223
Jan 12, 2026252.65259.15252.65258.35252.991.63%842,788
Jan 9, 2026250.00255.55249.35254.20248.930.95%1,012,816
Jan 8, 2026255.40258.60250.05251.80246.58-1.74%1,654,276
Jan 7, 2026251.60256.90250.60256.25250.943.51%1,531,525
Jan 6, 2026245.05248.75243.25247.55242.421.21%852,094
Jan 5, 2026242.35246.05241.50244.60239.531.45%891,990
Jan 2, 2026238.95241.55237.25241.10236.100.82%773,736
Dec 30, 2025236.15239.15235.90239.15234.190.89%424,839
Dec 29, 2025239.15239.15236.45237.05232.14-0.32%542,044
Dec 23, 2025236.50238.00235.70237.80232.870.49%485,771
Dec 22, 2025236.95239.95235.60236.65231.740.28%645,484
Dec 19, 2025235.10238.10233.80236.00231.110.08%2,480,394
Dec 18, 2025233.85236.25232.50235.80230.911.35%1,159,365
Dec 17, 2025238.55239.00232.40232.65227.83-2.04%1,180,395
Dec 16, 2025235.85239.45235.60237.50232.58-0.69%1,176,270
Dec 15, 2025238.60239.75237.05239.15234.190.89%834,243
Dec 12, 2025240.00241.45236.65237.05232.14-0.75%984,759
Dec 11, 2025232.75240.05230.75238.85233.903.13%963,113
Dec 10, 2025233.00234.30230.20231.60226.80-1.05%835,719
Dec 9, 2025233.85234.55232.50234.05229.20-0.13%759,515
Dec 8, 2025233.95235.10232.45234.35229.490.39%690,101
Dec 5, 2025230.65235.00230.20233.45228.611.41%831,499
Dec 4, 2025230.75233.45229.55230.20225.430.63%946,516
Dec 3, 2025226.60229.60226.50228.75224.010.64%896,423
Dec 2, 2025226.05229.65225.80227.30222.590.49%1,018,106
Dec 1, 2025227.25227.35223.45226.20221.51-0.92%888,280