Siemens Aktiengesellschaft (FRA:SIE)
Germany
· Delayed Price · Currency is EUR 226.35
-0.65 (-0.29%)
At close: Mar 6, 2026
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 227.25 | 229.00 | 221.50 | 226.35 | 226.35 | -0.29% | 6,174 |
| Mar 5, 2026 | 231.25 | 233.45 | 223.00 | 227.00 | 227.00 | -3.12% | 5,427 |
| Mar 4, 2026 | 227.10 | 234.30 | 225.45 | 234.30 | 234.30 | 2.09% | 6,612 |
| Mar 3, 2026 | 236.00 | 236.00 | 224.50 | 229.50 | 229.50 | -3.69% | 8,616 |
| Mar 2, 2026 | 238.10 | 240.30 | 236.20 | 238.30 | 238.30 | -3.21% | 5,070 |
| Feb 27, 2026 | 248.75 | 249.25 | 245.55 | 246.20 | 246.20 | -1.20% | 433 |
| Feb 26, 2026 | 243.40 | 249.55 | 243.20 | 249.20 | 249.20 | 1.92% | 3,256 |
| Feb 25, 2026 | 240.85 | 246.30 | 240.55 | 244.50 | 244.50 | 1.52% | 2,308 |
| Feb 24, 2026 | 240.95 | 241.20 | 236.10 | 240.85 | 240.85 | 0.27% | 3,069 |
| Feb 23, 2026 | 242.95 | 244.30 | 239.80 | 240.20 | 240.20 | -1.68% | 4,797 |
| Feb 20, 2026 | 241.15 | 245.10 | 240.10 | 244.30 | 244.30 | 1.54% | 2,492 |
| Feb 19, 2026 | 245.00 | 245.00 | 239.90 | 240.60 | 240.60 | -1.47% | 3,701 |
| Feb 18, 2026 | 238.20 | 246.60 | 238.20 | 244.20 | 244.20 | 3.23% | 8,786 |
| Feb 17, 2026 | 234.75 | 236.75 | 232.75 | 236.55 | 236.55 | 0.40% | 4,174 |
| Feb 16, 2026 | 251.15 | 252.55 | 234.00 | 235.60 | 235.60 | -6.10% | 8,918 |
| Feb 13, 2026 | 254.35 | 254.35 | 246.15 | 250.90 | 250.90 | -3.85% | 6,769 |
| Feb 12, 2026 | 263.30 | 275.20 | 256.00 | 260.95 | 255.61 | 2.33% | 9,389 |
| Feb 11, 2026 | 258.75 | 261.00 | 255.00 | 255.00 | 249.78 | -1.03% | 18,843 |
| Feb 10, 2026 | 255.50 | 258.65 | 255.50 | 257.65 | 252.38 | 0.33% | 2,221 |
| Feb 9, 2026 | 253.25 | 256.80 | 251.10 | 256.80 | 251.54 | 2.27% | 1,869 |
| Feb 6, 2026 | 245.25 | 251.30 | 245.05 | 251.10 | 245.96 | 2.32% | 1,829 |
| Feb 5, 2026 | 244.40 | 246.50 | 239.50 | 245.40 | 240.38 | 1.15% | 5,722 |
| Feb 4, 2026 | 261.70 | 261.70 | 241.50 | 242.60 | 237.63 | -6.35% | 8,821 |
| Feb 3, 2026 | 261.85 | 266.05 | 258.60 | 259.05 | 253.75 | -0.44% | 3,221 |
| Feb 2, 2026 | 253.50 | 260.45 | 253.30 | 260.20 | 254.87 | 1.78% | 2,168 |
| Jan 30, 2026 | 257.05 | 257.40 | 255.15 | 255.65 | 250.42 | -0.70% | 1,685 |
| Jan 29, 2026 | 257.00 | 262.30 | 255.10 | 257.45 | 252.18 | 2.63% | 6,811 |
| Jan 28, 2026 | 254.20 | 255.30 | 250.10 | 250.85 | 245.71 | -1.28% | 2,959 |
| Jan 27, 2026 | 252.45 | 254.95 | 251.60 | 254.10 | 248.90 | -0.24% | 1,787 |
| Jan 26, 2026 | 253.70 | 255.20 | 253.25 | 254.70 | 249.49 | 0.02% | 2,251 |
| Jan 23, 2026 | 258.50 | 258.50 | 253.90 | 254.65 | 249.44 | -1.45% | 1,835 |
| Jan 22, 2026 | 257.40 | 259.55 | 255.60 | 258.40 | 253.11 | 0.54% | 11,171 |
| Jan 21, 2026 | 253.05 | 258.80 | 250.10 | 257.00 | 251.74 | 1.94% | 6,299 |
| Jan 20, 2026 | 253.30 | 255.25 | 250.60 | 252.10 | 246.94 | -1.14% | 1,877 |
| Jan 19, 2026 | 253.30 | 256.20 | 252.10 | 255.00 | 249.78 | -1.87% | 3,858 |
| Jan 16, 2026 | 260.05 | 260.90 | 257.65 | 259.85 | 254.53 | -0.13% | 2,646 |
| Jan 15, 2026 | 259.50 | 261.85 | 259.15 | 260.20 | 254.87 | 0.31% | 3,083 |
| Jan 14, 2026 | 262.00 | 262.25 | 257.80 | 259.40 | 254.09 | -0.63% | 5,844 |
| Jan 13, 2026 | 258.90 | 262.75 | 258.10 | 261.05 | 255.71 | 0.91% | 17,659 |
| Jan 12, 2026 | 254.00 | 259.05 | 252.90 | 258.70 | 253.40 | 1.43% | 5,359 |
| Jan 9, 2026 | 252.60 | 255.55 | 251.70 | 255.05 | 249.83 | 1.07% | 5,036 |
| Jan 8, 2026 | 255.45 | 258.45 | 251.15 | 252.35 | 247.18 | -1.89% | 12,987 |
| Jan 7, 2026 | 249.75 | 257.95 | 249.75 | 257.20 | 251.93 | 3.29% | 6,023 |
| Jan 6, 2026 | 244.95 | 249.50 | 243.65 | 249.00 | 243.90 | 2.32% | 4,012 |
| Jan 5, 2026 | 241.90 | 245.60 | 241.35 | 243.35 | 238.37 | 1.40% | 2,423 |
| Jan 2, 2026 | 239.10 | 241.30 | 237.55 | 240.00 | 235.09 | 0.50% | 4,271 |
| Dec 30, 2025 | 236.95 | 238.80 | 236.45 | 238.80 | 233.91 | 0.70% | 233 |
| Dec 29, 2025 | 237.50 | 238.65 | 236.50 | 237.15 | 232.30 | -0.08% | 1,486 |
| Dec 23, 2025 | 236.65 | 237.75 | 235.90 | 237.35 | 232.49 | 0.23% | 1,439 |
| Dec 22, 2025 | 235.65 | 238.90 | 235.65 | 236.80 | 231.95 | 0.25% | 3,764 |
| Dec 19, 2025 | 235.30 | 236.55 | 234.50 | 236.20 | 231.36 | 0.30% | 646 |
| Dec 18, 2025 | 232.45 | 235.95 | 232.45 | 235.50 | 230.68 | 1.38% | 2,385 |
| Dec 17, 2025 | 237.45 | 238.40 | 232.30 | 232.30 | 227.54 | -2.05% | 992 |
| Dec 16, 2025 | 237.10 | 239.25 | 235.65 | 237.15 | 232.30 | -0.71% | 1,473 |
| Dec 15, 2025 | 238.25 | 239.10 | 237.30 | 238.85 | 233.96 | 0.76% | 1,364 |
| Dec 12, 2025 | 239.30 | 241.35 | 236.60 | 237.05 | 232.20 | -0.96% | 1,552 |
| Dec 11, 2025 | 230.95 | 239.90 | 230.90 | 239.35 | 234.45 | 3.48% | 4,985 |
| Dec 10, 2025 | 233.45 | 234.05 | 230.70 | 231.30 | 226.57 | -0.88% | 2,494 |
| Dec 9, 2025 | 233.75 | 234.25 | 232.65 | 233.35 | 228.57 | -0.38% | 3,304 |
| Dec 8, 2025 | 233.30 | 234.90 | 233.30 | 234.25 | 229.45 | 0.19% | 1,031 |
| Dec 5, 2025 | 230.90 | 234.75 | 230.85 | 233.80 | 229.01 | 1.45% | 1,399 |
| Dec 4, 2025 | 229.90 | 233.25 | 229.50 | 230.45 | 225.73 | 0.48% | 1,440 |
| Dec 3, 2025 | 227.85 | 229.35 | 227.20 | 229.35 | 224.66 | 1.04% | 1,144 |
| Dec 2, 2025 | 226.55 | 229.50 | 226.10 | 227.00 | 222.35 | 0.29% | 1,909 |
| Dec 1, 2025 | 227.80 | 227.80 | 223.75 | 226.35 | 221.72 | -0.83% | 2,832 |
| Nov 28, 2025 | 227.55 | 228.75 | 227.05 | 228.25 | 223.58 | 0.29% | 584 |
| Nov 27, 2025 | 228.15 | 228.15 | 227.05 | 227.60 | 222.94 | -0.22% | 1,019 |
| Nov 26, 2025 | 229.15 | 229.45 | 226.05 | 228.10 | 223.43 | -0.20% | 897 |
| Nov 25, 2025 | 223.20 | 228.55 | 222.30 | 228.55 | 223.87 | 2.35% | 1,869 |
| Nov 24, 2025 | 222.05 | 223.65 | 220.70 | 223.30 | 218.73 | 0.95% | 3,855 |
| Nov 21, 2025 | 216.95 | 221.20 | 216.50 | 221.20 | 216.67 | 2.01% | 3,994 |
| Nov 20, 2025 | 221.00 | 224.05 | 216.85 | 216.85 | 212.41 | -1.30% | 2,854 |
| Nov 19, 2025 | 218.45 | 220.25 | 216.35 | 219.70 | 215.20 | 0.32% | 3,039 |
| Nov 18, 2025 | 219.30 | 221.40 | 216.60 | 219.00 | 214.52 | -0.75% | 6,171 |
| Nov 17, 2025 | 230.10 | 231.25 | 219.45 | 220.65 | 216.13 | -4.04% | 2,943 |
| Nov 14, 2025 | 229.90 | 230.80 | 225.85 | 229.95 | 225.24 | 0.07% | 9,166 |
| Nov 13, 2025 | 240.00 | 245.00 | 227.00 | 229.80 | 225.10 | -8.95% | 21,969 |
| Nov 12, 2025 | 249.15 | 252.85 | 248.85 | 252.40 | 247.23 | 1.53% | 2,550 |
| Nov 11, 2025 | 246.30 | 248.60 | 244.55 | 248.60 | 243.51 | 0.49% | 1,082 |
| Nov 10, 2025 | 241.75 | 248.00 | 241.75 | 247.40 | 242.34 | 3.08% | 1,640 |
| Nov 7, 2025 | 242.00 | 243.05 | 234.05 | 240.00 | 235.09 | -0.60% | 3,259 |
| Nov 6, 2025 | 243.40 | 245.65 | 240.75 | 241.45 | 236.51 | -1.75% | 1,151 |
| Nov 5, 2025 | 243.75 | 245.75 | 239.95 | 245.75 | 240.72 | 0.97% | 2,658 |
| Nov 4, 2025 | 243.90 | 246.00 | 241.95 | 243.40 | 238.42 | -1.58% | 1,315 |
| Nov 3, 2025 | 245.70 | 247.55 | 245.25 | 247.30 | 242.24 | 0.67% | 2,123 |
| Oct 31, 2025 | 246.35 | 247.35 | 245.10 | 245.65 | 240.62 | -0.63% | 571 |
| Oct 30, 2025 | 247.00 | 248.00 | 245.80 | 247.20 | 242.14 | 0.90% | 979 |
| Oct 29, 2025 | 243.65 | 247.65 | 243.65 | 245.00 | 239.98 | -0.16% | 2,473 |
| Oct 28, 2025 | 245.80 | 247.10 | 244.60 | 245.40 | 240.38 | -0.55% | 906 |
| Oct 27, 2025 | 242.50 | 246.95 | 242.50 | 246.75 | 241.70 | 1.46% | 2,027 |
| Oct 24, 2025 | 240.00 | 243.20 | 240.00 | 243.20 | 238.22 | 1.61% | 594 |
| Oct 23, 2025 | 240.95 | 241.00 | 238.60 | 239.35 | 234.45 | -0.75% | 1,118 |
| Oct 22, 2025 | 241.20 | 243.00 | 239.85 | 241.15 | 236.21 | -0.37% | 1,324 |
| Oct 21, 2025 | 242.85 | 244.20 | 239.75 | 242.05 | 237.10 | -0.60% | 422 |
| Oct 20, 2025 | 240.30 | 243.50 | 239.95 | 243.50 | 238.52 | 2.29% | 1,461 |
| Oct 17, 2025 | 239.40 | 239.90 | 237.00 | 238.05 | 233.18 | -0.94% | 848 |
| Oct 16, 2025 | 241.45 | 244.20 | 238.85 | 240.30 | 235.38 | 0.59% | 1,688 |
| Oct 15, 2025 | 239.70 | 241.10 | 238.15 | 238.90 | 234.01 | -0.35% | 1,792 |
| Oct 14, 2025 | 245.20 | 245.20 | 236.15 | 239.75 | 234.84 | -2.58% | 3,664 |
| Oct 13, 2025 | 242.70 | 247.00 | 242.70 | 246.10 | 241.06 | 2.03% | 1,943 |