Skip to main content
Siemens Aktiengesellschaft (FRA:SIE)
Germany flag Germany · Delayed Price · Currency is EUR
250.55
-2.65 (-1.05%)
At close: Apr 28, 2026

FRA:SIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026254.10254.80252.00253.20--125,228
Apr 27, 2026242.10255.00242.10253.20253.203.73%5,931
Apr 24, 2026240.95244.20240.20244.10244.101.31%2,118
Apr 23, 2026239.40243.80239.40240.95240.95-0.50%4,765
Apr 22, 2026245.55247.40241.30242.15242.151.45%2,281
Apr 21, 2026243.25246.00238.50238.70238.70-1.97%2,809
Apr 20, 2026240.55243.85240.55243.50243.50-1.54%1,587
Apr 17, 2026239.30249.30239.00247.30247.303.04%7,109
Apr 16, 2026238.15240.95237.60240.00240.001.01%2,181
Apr 15, 2026236.55239.50236.55237.60237.600.17%786
Apr 14, 2026231.15238.50231.15237.20237.202.57%3,054
Apr 13, 2026224.25231.35224.10231.25231.250.98%1,902
Apr 10, 2026227.10233.50227.10229.00229.000.42%2,172
Apr 9, 2026229.75229.75226.45228.05228.05-0.83%2,782
Apr 8, 2026225.50233.40224.50229.95229.957.96%8,716
Apr 7, 2026213.45215.50208.90213.00213.00-0.12%3,487
Apr 2, 2026210.10213.30207.70213.25213.25-0.91%1,984
Apr 1, 2026211.85216.50211.65215.20215.201.63%1,859
Mar 31, 2026206.60211.75204.00211.75211.754.28%1,998
Mar 30, 2026203.50206.00202.45203.05203.050.02%2,131
Mar 27, 2026209.50211.00203.00203.00203.00-3.01%3,657
Mar 26, 2026210.10210.10207.80209.30209.30-1.11%1,332
Mar 25, 2026213.05215.45210.45211.65211.650.76%1,708
Mar 24, 2026211.00212.50207.05210.05210.05-1.71%3,702
Mar 23, 2026197.50214.90196.50213.70213.706.58%9,206
Mar 20, 2026211.70213.30200.50200.50200.50-5.56%6,354
Mar 19, 2026214.10215.35207.95212.30212.30-1.09%10,127
Mar 18, 2026221.65222.95214.60214.65214.65-2.21%9,167
Mar 17, 2026219.35222.80218.10219.50219.50-0.75%3,473
Mar 16, 2026221.05221.90217.00221.15221.151.17%5,919
Mar 13, 2026223.55223.55218.00218.60218.60-2.04%3,823
Mar 12, 2026225.05226.50219.90223.15223.15-2.43%2,667
Mar 11, 2026230.80230.80226.00228.70228.70-0.74%6,183
Mar 10, 2026225.35233.40225.35230.40230.401.77%4,821
Mar 9, 2026216.10226.40214.80226.40226.400.02%11,228
Mar 6, 2026227.25229.00221.50226.35226.35-0.29%6,174
Mar 5, 2026231.25233.45223.00227.00227.00-3.12%5,427
Mar 4, 2026227.10234.30225.45234.30234.302.09%6,612
Mar 3, 2026236.00236.00224.50229.50229.50-3.69%8,616
Mar 2, 2026238.10240.30236.20238.30238.30-3.21%5,070
Feb 27, 2026248.75249.25245.55246.20246.20-1.20%433
Feb 26, 2026243.40249.55243.20249.20249.201.92%3,256
Feb 25, 2026240.85246.30240.55244.50244.501.52%2,308
Feb 24, 2026240.95241.20236.10240.85240.850.27%3,069
Feb 23, 2026242.95244.30239.80240.20240.20-1.68%4,797
Feb 20, 2026241.15245.10240.10244.30244.301.54%2,492
Feb 19, 2026245.00245.00239.90240.60240.60-1.47%3,701
Feb 18, 2026238.20246.60238.20244.20244.203.23%8,786
Feb 17, 2026234.75236.75232.75236.55236.550.40%4,174
Feb 16, 2026251.15252.55234.00235.60235.60-6.10%8,918
Feb 13, 2026254.35254.35246.15250.90250.90-3.85%6,769
Feb 12, 2026263.30275.20256.00260.95255.612.33%9,389
Feb 11, 2026258.75261.00255.00255.00249.78-1.03%18,843
Feb 10, 2026255.50258.65255.50257.65252.380.33%2,221
Feb 9, 2026253.25256.80251.10256.80251.542.27%1,869
Feb 6, 2026245.25251.30245.05251.10245.962.32%1,829
Feb 5, 2026244.40246.50239.50245.40240.381.15%5,722
Feb 4, 2026261.70261.70241.50242.60237.63-6.35%8,821
Feb 3, 2026261.85266.05258.60259.05253.75-0.44%3,221
Feb 2, 2026253.50260.45253.30260.20254.871.78%2,168
Jan 30, 2026257.05257.40255.15255.65250.42-0.70%1,685
Jan 29, 2026257.00262.30255.10257.45252.182.63%6,811
Jan 28, 2026254.20255.30250.10250.85245.71-1.28%2,959
Jan 27, 2026252.45254.95251.60254.10248.90-0.24%1,787
Jan 26, 2026253.70255.20253.25254.70249.490.02%2,251
Jan 23, 2026258.50258.50253.90254.65249.44-1.45%1,835
Jan 22, 2026257.40259.55255.60258.40253.110.54%11,171
Jan 21, 2026253.05258.80250.10257.00251.741.94%6,299
Jan 20, 2026253.30255.25250.60252.10246.94-1.14%1,877
Jan 19, 2026253.30256.20252.10255.00249.78-1.87%3,858
Jan 16, 2026260.05260.90257.65259.85254.53-0.13%2,646
Jan 15, 2026259.50261.85259.15260.20254.870.31%3,083
Jan 14, 2026262.00262.25257.80259.40254.09-0.63%5,844
Jan 13, 2026258.90262.75258.10261.05255.710.91%17,659
Jan 12, 2026254.00259.05252.90258.70253.401.43%5,359
Jan 9, 2026252.60255.55251.70255.05249.831.07%5,036
Jan 8, 2026255.45258.45251.15252.35247.18-1.89%12,987
Jan 7, 2026249.75257.95249.75257.20251.933.29%6,023
Jan 6, 2026244.95249.50243.65249.00243.902.32%4,012
Jan 5, 2026241.90245.60241.35243.35238.371.40%2,423
Jan 2, 2026239.10241.30237.55240.00235.090.50%4,271
Dec 30, 2025236.95238.80236.45238.80233.910.70%233
Dec 29, 2025237.50238.65236.50237.15232.30-0.08%1,486
Dec 23, 2025236.65237.75235.90237.35232.490.23%1,439
Dec 22, 2025235.65238.90235.65236.80231.950.25%3,764
Dec 19, 2025235.30236.55234.50236.20231.360.30%646
Dec 18, 2025232.45235.95232.45235.50230.681.38%2,385
Dec 17, 2025237.45238.40232.30232.30227.54-2.05%992
Dec 16, 2025237.10239.25235.65237.15232.30-0.71%1,473
Dec 15, 2025238.25239.10237.30238.85233.960.76%1,364
Dec 12, 2025239.30241.35236.60237.05232.20-0.96%1,552
Dec 11, 2025230.95239.90230.90239.35234.453.48%4,985
Dec 10, 2025233.45234.05230.70231.30226.57-0.88%2,494
Dec 9, 2025233.75234.25232.65233.35228.57-0.38%3,304
Dec 8, 2025233.30234.90233.30234.25229.450.19%1,031
Dec 5, 2025230.90234.75230.85233.80229.011.45%1,399
Dec 4, 2025229.90233.25229.50230.45225.730.48%1,440
Dec 3, 2025227.85229.35227.20229.35224.661.04%1,144
Dec 2, 2025226.55229.50226.10227.00222.350.29%1,909
Dec 1, 2025227.80227.80223.75226.35221.72-0.83%2,832