Siemens Aktiengesellschaft (FRA:SIE1)
Germany
· Delayed Price · Currency is EUR 7.40
-0.05 (-0.67%)
Last updated: Apr 29, 2026, 9:55 AM CET
FRA:SIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Apr 27, 2026 | 7.20 | 7.95 | 7.20 | 7.20 | 7.20 | 2.13% | 200 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.05 | 7.05 | 7.05 | -0.70% | 19 |
| Apr 23, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 1.43% | 20 |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Apr 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Apr 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Apr 17, 2026 | 6.95 | 7.65 | 6.95 | 6.95 | 6.95 | 0.72% | 29 |
| Apr 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Apr 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Apr 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Apr 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Apr 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Apr 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Apr 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Apr 2, 2026 | 6.35 | 6.35 | 5.95 | 5.95 | 5.95 | -3.25% | 40 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Mar 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Mar 27, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 26, 2026 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Mar 25, 2026 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Mar 24, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Mar 23, 2026 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Mar 20, 2026 | 6.25 | 6.95 | 5.75 | 5.75 | 5.75 | -1.71% | 20 |
| Mar 19, 2026 | 6.45 | 6.45 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Mar 18, 2026 | 6.50 | 7.20 | 6.15 | 6.15 | 6.15 | - | 1 |
| Mar 17, 2026 | 6.60 | 6.60 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 16, 2026 | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Mar 12, 2026 | 6.85 | 6.85 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Mar 11, 2026 | 6.85 | 6.90 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Mar 10, 2026 | 6.75 | 7.50 | 6.40 | 6.40 | 6.40 | 4.07% | 100 |
| Mar 9, 2026 | 6.80 | 6.80 | 6.15 | 6.15 | 6.15 | -9.56% | - |
| Mar 6, 2026 | 6.75 | 7.50 | 6.75 | 6.80 | 6.80 | -1.45% | 100 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -10.97% | - |
| Mar 4, 2026 | 6.75 | 7.75 | 6.75 | 7.75 | 7.75 | 9.93% | 40 |
| Mar 3, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -2.08% | - |
| Mar 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Feb 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Feb 19, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 4.38% | - |
| Feb 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -8.05% | - |
| Feb 17, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Feb 12, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | - |
| Feb 11, 2026 | 8.25 | 8.25 | 7.50 | 7.50 | 7.50 | 0.67% | 10 |
| Feb 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 150 |
| Feb 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Feb 4, 2026 | 7.55 | 8.35 | 7.55 | 7.55 | 7.55 | -0.66% | 100 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | - |
| Feb 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jan 29, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Jan 28, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | - |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jan 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.38% | - |
| Jan 22, 2026 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | -3.42% | 73 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jan 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 16, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jan 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Jan 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jan 8, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.76% | - |
| Jan 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 35 |
| Jan 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Dec 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 17, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Dec 12, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 9, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Dec 5, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Dec 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Dec 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |