Siemens Aktiengesellschaft (FRA:SIEB)
Germany
· Delayed Price · Currency is EUR 107.00
-2.00 (-1.83%)
At close: Mar 9, 2026
FRA:SIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | - | - | - |
| Mar 6, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Mar 5, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Mar 4, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| Mar 3, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | -3.42% | 62 |
| Mar 2, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1 |
| Feb 27, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Feb 26, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | - |
| Feb 25, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.54% | - |
| Feb 24, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 23, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | - |
| Feb 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Feb 19, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Feb 18, 2026 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 4.35% | - |
| Feb 17, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -5.74% | 87 |
| Feb 16, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -3.17% | 20 |
| Feb 13, 2026 | 130.00 | 130.00 | 121.00 | 126.00 | 126.00 | -5.26% | 54 |
| Feb 12, 2026 | 131.00 | 134.00 | 131.00 | 133.00 | 131.04 | 4.72% | - |
| Feb 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.12 | 0.79% | - |
| Feb 10, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 124.14 | 0.80% | - |
| Feb 9, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 123.15 | 2.46% | 53 |
| Feb 6, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 120.20 | 2.52% | - |
| Feb 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.24 | -0.83% | - |
| Feb 4, 2026 | 129.00 | 129.00 | 120.00 | 120.00 | 118.23 | -8.40% | 20 |
| Feb 3, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 129.06 | 3.15% | 57 |
| Feb 2, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 125.12 | 0.79% | - |
| Jan 30, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 124.14 | -0.79% | - |
| Jan 29, 2026 | 128.00 | 132.00 | 127.00 | 127.00 | 125.12 | 3.25% | 6 |
| Jan 28, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 121.18 | -1.60% | - |
| Jan 27, 2026 | 126.00 | 129.00 | 125.00 | 125.00 | 123.15 | - | 10 |
| Jan 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.15 | - | - |
| Jan 23, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 123.15 | -1.57% | - |
| Jan 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.12 | 2.42% | - |
| Jan 21, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 122.17 | -0.80% | - |
| Jan 20, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 123.15 | -2.34% | - |
| Jan 19, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 126.11 | 0.79% | 5 |
| Jan 16, 2026 | 129.00 | 131.00 | 127.00 | 127.00 | 125.12 | -0.78% | 156 |
| Jan 15, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.11 | 0.79% | - |
| Jan 14, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 125.12 | -1.55% | - |
| Jan 13, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 127.09 | 2.38% | - |
| Jan 12, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 124.14 | 0.80% | 15 |
| Jan 9, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 123.15 | 1.63% | - |
| Jan 8, 2026 | 126.00 | 130.00 | 123.00 | 123.00 | 121.18 | -1.60% | 31 |
| Jan 7, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 123.15 | 3.31% | - |
| Jan 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.21 | 1.68% | - |
| Jan 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.24 | 0.85% | - |
| Jan 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 0.85% | - |
| Dec 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.27 | -0.85% | - |
| Dec 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 0.85% | - |
| Dec 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.27 | - | - |
| Dec 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.27 | 0.86% | - |
| Dec 19, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 0.87% | - |
| Dec 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.30 | -1.71% | - |
| Dec 17, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.27 | -3.31% | - |
| Dec 16, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 119.21 | 2.54% | 29 |
| Dec 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | - | - |
| Dec 12, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 1.72% | - |
| Dec 11, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 114.29 | 1.75% | - |
| Dec 10, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 112.32 | - | 40 |
| Dec 9, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 112.32 | -0.87% | - |
| Dec 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.30 | - | - |
| Dec 5, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 113.30 | 1.77% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.33 | 1.80% | - |
| Dec 3, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 109.36 | - | - |
| Dec 2, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 109.36 | - | - |
| Dec 1, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 109.36 | -0.89% | - |
| Nov 28, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 110.35 | -0.88% | - |
| Nov 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.33 | 1.80% | - |
| Nov 26, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 109.36 | - | - |
| Nov 25, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 109.36 | 1.83% | - |
| Nov 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.39 | 1.87% | - |
| Nov 21, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 105.42 | -1.83% | 13 |
| Nov 20, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 107.39 | - | - |
| Nov 19, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 107.39 | 0.93% | 20 |
| Nov 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.40 | -1.82% | - |
| Nov 17, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 108.38 | -1.79% | - |
| Nov 14, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 110.35 | -1.75% | 10 |
| Nov 13, 2025 | 119.00 | 119.00 | 114.00 | 114.00 | 112.32 | -7.32% | - |
| Nov 12, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 121.18 | 0.82% | 700 |
| Nov 11, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 120.20 | 0.83% | - |
| Nov 10, 2025 | 120.00 | 123.00 | 120.00 | 121.00 | 119.21 | 4.31% | 40 |
| Nov 7, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 114.29 | -3.33% | - |
| Nov 6, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 118.23 | -0.83% | - |
| Nov 5, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 119.21 | -0.82% | - |
| Nov 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.20 | - | - |
| Nov 3, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 120.20 | - | - |
| Oct 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.20 | - | - |
| Oct 30, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 120.20 | - | 149 |
| Oct 29, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 120.20 | 0.83% | - |
| Oct 28, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 119.21 | - | - |
| Oct 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.21 | 1.68% | - |
| Oct 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.24 | - | - |
| Oct 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.24 | - | - |
| Oct 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.24 | 0.85% | - |
| Oct 21, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 116.26 | -1.67% | - |
| Oct 20, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 118.23 | 1.69% | - |
| Oct 17, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 116.26 | - | - |
| Oct 16, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 116.26 | -2.48% | - |
| Oct 15, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 119.21 | 3.42% | 20 |
| Oct 14, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 115.27 | -3.31% | - |