Siemens Aktiengesellschaft (VIE:SIE)
Austria
· Delayed Price · Currency is EUR 223.95
+0.50 (0.22%)
At close: Mar 6, 2026
VIE:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 227.55 | 228.90 | 222.50 | 223.95 | 223.95 | 0.22% | 206 |
| Mar 5, 2026 | 229.80 | 233.10 | 223.45 | 223.45 | 223.45 | -3.83% | 83 |
| Mar 4, 2026 | 226.10 | 232.95 | 225.05 | 232.35 | 232.35 | 2.88% | 275 |
| Mar 3, 2026 | 232.25 | 232.25 | 225.25 | 225.85 | 225.85 | -5.44% | 240 |
| Mar 2, 2026 | 238.25 | 239.80 | 236.00 | 238.85 | 238.85 | -3.59% | 316 |
| Feb 27, 2026 | 248.40 | 248.70 | 245.95 | 247.75 | 247.75 | -0.34% | 10 |
| Feb 26, 2026 | 245.15 | 249.30 | 244.55 | 248.60 | 248.60 | 1.80% | 54 |
| Feb 25, 2026 | 242.00 | 245.80 | 242.00 | 244.20 | 244.20 | 1.54% | 11 |
| Feb 24, 2026 | 239.50 | 240.70 | 236.40 | 240.50 | 240.50 | 0.15% | 46 |
| Feb 23, 2026 | 243.30 | 243.50 | 240.15 | 240.15 | 240.15 | -2.06% | 91 |
| Feb 20, 2026 | 241.00 | 245.45 | 239.95 | 245.20 | 245.20 | 2.00% | 211 |
| Feb 19, 2026 | 244.20 | 244.20 | 239.70 | 240.40 | 240.40 | -1.82% | 235 |
| Feb 18, 2026 | 239.75 | 246.30 | 239.75 | 244.85 | 244.85 | 3.68% | 53 |
| Feb 17, 2026 | 238.85 | 238.85 | 233.60 | 236.15 | 236.15 | 0.62% | 77 |
| Feb 16, 2026 | 252.75 | 252.75 | 233.70 | 234.70 | 234.70 | -6.04% | 385 |
| Feb 13, 2026 | 251.10 | 251.10 | 247.05 | 249.80 | 249.80 | -3.33% | 123 |
| Feb 12, 2026 | 272.60 | 274.45 | 258.40 | 258.40 | 253.05 | 1.21% | 23 |
| Feb 11, 2026 | 255.60 | 258.40 | 255.30 | 255.30 | 250.01 | -1.18% | 7 |
| Feb 10, 2026 | 256.00 | 258.35 | 256.00 | 258.35 | 253.00 | 0.78% | 9 |
| Feb 9, 2026 | 253.50 | 256.70 | 251.85 | 256.35 | 251.04 | 2.50% | 5 |
| Feb 6, 2026 | 246.20 | 250.10 | 246.20 | 250.10 | 244.92 | 2.40% | - |
| Feb 5, 2026 | 244.55 | 245.85 | 240.00 | 244.25 | 239.19 | 0.04% | 45 |
| Feb 4, 2026 | 259.60 | 259.60 | 242.10 | 244.15 | 239.10 | -6.49% | 553 |
| Feb 3, 2026 | 264.20 | 264.55 | 261.10 | 261.10 | 255.69 | 0.29% | - |
| Feb 2, 2026 | 252.80 | 260.55 | 252.80 | 260.35 | 254.96 | 1.82% | 4 |
| Jan 30, 2026 | 256.25 | 257.25 | 255.25 | 255.70 | 250.41 | 0.08% | - |
| Jan 29, 2026 | 257.70 | 261.65 | 255.50 | 255.50 | 250.21 | 1.81% | 63 |
| Jan 28, 2026 | 254.30 | 254.30 | 250.75 | 250.95 | 245.75 | -1.04% | 68 |
| Jan 27, 2026 | 253.65 | 259.40 | 253.55 | 253.60 | 248.35 | -0.37% | 246 |
| Jan 26, 2026 | 254.25 | 254.60 | 253.40 | 254.55 | 249.28 | 0.08% | 40 |
| Jan 23, 2026 | 255.85 | 256.40 | 254.35 | 254.35 | 249.08 | -1.80% | 4 |
| Jan 22, 2026 | 256.60 | 259.00 | 256.60 | 259.00 | 253.64 | 2.11% | 43 |
| Jan 21, 2026 | 253.15 | 253.65 | 251.15 | 253.65 | 248.40 | -0.14% | 86 |
| Jan 20, 2026 | 252.05 | 255.05 | 250.95 | 254.00 | 248.74 | -0.76% | 129 |
| Jan 19, 2026 | 252.15 | 256.15 | 252.15 | 255.95 | 250.65 | -1.58% | 25 |
| Jan 16, 2026 | 261.10 | 261.10 | 257.80 | 260.05 | 254.67 | -0.38% | 1 |
| Jan 15, 2026 | 261.05 | 261.15 | 260.75 | 261.05 | 255.65 | 0.37% | 4 |
| Jan 14, 2026 | 261.75 | 262.45 | 257.00 | 260.10 | 254.71 | -0.78% | 208 |
| Jan 13, 2026 | 258.10 | 267.00 | 258.00 | 262.15 | 256.72 | 1.53% | 201 |
| Jan 12, 2026 | 254.80 | 258.85 | 254.80 | 258.20 | 252.85 | 1.43% | 83 |
| Jan 9, 2026 | 252.20 | 254.60 | 252.20 | 254.55 | 249.28 | 1.23% | 43 |
| Jan 8, 2026 | 257.00 | 257.45 | 251.45 | 251.45 | 246.24 | -1.14% | 30 |
| Jan 7, 2026 | 251.65 | 254.35 | 251.65 | 254.35 | 249.08 | 2.62% | 83 |
| Jan 6, 2026 | 244.65 | 247.85 | 244.65 | 247.85 | 242.72 | 2.04% | - |
| Jan 5, 2026 | 240.00 | 245.65 | 240.00 | 242.90 | 237.87 | 0.77% | 210 |
| Jan 2, 2026 | 238.50 | 241.20 | 238.30 | 241.05 | 236.06 | 0.19% | 2 |
| Dec 30, 2025 | 236.50 | 240.60 | 236.50 | 240.60 | 235.62 | 1.26% | - |
| Dec 29, 2025 | 238.30 | 238.30 | 236.90 | 237.60 | 232.68 | -0.15% | - |
| Dec 23, 2025 | 237.05 | 237.95 | 233.25 | 237.95 | 233.02 | 0.42% | 100 |
| Dec 22, 2025 | 237.95 | 238.45 | 236.95 | 236.95 | 232.04 | -0.27% | 1 |
| Dec 19, 2025 | 235.05 | 237.60 | 235.00 | 237.60 | 232.68 | 0.76% | 41 |
| Dec 18, 2025 | 232.90 | 235.80 | 232.90 | 235.80 | 230.92 | 1.35% | 3 |
| Dec 17, 2025 | 238.50 | 238.50 | 232.65 | 232.65 | 227.83 | -2.33% | - |
| Dec 16, 2025 | 236.45 | 238.95 | 236.45 | 238.20 | 233.27 | -0.63% | 1 |
| Dec 15, 2025 | 238.90 | 239.70 | 237.85 | 239.70 | 234.74 | 0.78% | 4 |
| Dec 12, 2025 | 239.35 | 244.80 | 237.00 | 237.85 | 232.93 | -0.69% | 37 |
| Dec 11, 2025 | 232.10 | 239.50 | 232.10 | 239.50 | 234.54 | 3.50% | 96 |
| Dec 10, 2025 | 233.00 | 233.00 | 231.40 | 231.40 | 226.61 | -1.05% | 2 |
| Dec 9, 2025 | 234.20 | 234.20 | 233.00 | 233.85 | 229.01 | -0.21% | - |
| Dec 8, 2025 | 232.60 | 234.45 | 232.60 | 234.35 | 229.50 | 0.13% | 15 |
| Dec 5, 2025 | 231.25 | 234.45 | 231.25 | 234.05 | 229.20 | 1.47% | - |
| Dec 4, 2025 | 232.45 | 232.45 | 230.40 | 230.65 | 225.87 | 0.87% | - |
| Dec 3, 2025 | 229.10 | 229.10 | 227.55 | 228.65 | 223.92 | 0.64% | 15 |
| Dec 2, 2025 | 226.10 | 229.40 | 226.10 | 227.20 | 222.50 | 0.58% | - |
| Dec 1, 2025 | 226.40 | 226.40 | 224.25 | 225.90 | 221.22 | -1.01% | 30 |
| Nov 28, 2025 | 227.55 | 228.65 | 227.55 | 228.20 | 223.48 | 0.26% | - |
| Nov 27, 2025 | 227.25 | 227.85 | 227.25 | 227.60 | 222.89 | -0.04% | - |
| Nov 26, 2025 | 227.75 | 227.75 | 226.50 | 227.70 | 222.99 | 0.13% | 40 |
| Nov 25, 2025 | 223.05 | 227.40 | 223.05 | 227.40 | 222.69 | 1.97% | - |
| Nov 24, 2025 | 221.00 | 223.00 | 221.00 | 223.00 | 218.38 | 1.80% | 6 |
| Nov 21, 2025 | 218.30 | 219.45 | 217.70 | 219.05 | 214.51 | -1.20% | 45 |
| Nov 20, 2025 | 221.25 | 221.95 | 217.20 | 221.70 | 217.11 | 1.39% | 80 |
| Nov 19, 2025 | 217.35 | 220.20 | 217.35 | 218.65 | 214.12 | 0.30% | - |
| Nov 18, 2025 | 219.15 | 221.30 | 218.00 | 218.00 | 213.49 | -2.15% | 20 |
| Nov 17, 2025 | 229.65 | 229.65 | 222.80 | 222.80 | 218.19 | -3.21% | 21 |
| Nov 14, 2025 | 228.00 | 230.20 | 226.30 | 230.20 | 225.43 | 1.19% | 290 |
| Nov 13, 2025 | 238.50 | 238.50 | 227.50 | 227.50 | 222.79 | -9.25% | 60 |
| Nov 12, 2025 | 249.25 | 252.25 | 249.25 | 250.70 | 245.51 | 1.17% | 51 |
| Nov 11, 2025 | 247.85 | 247.85 | 244.70 | 247.80 | 242.67 | 0.67% | 1 |
| Nov 10, 2025 | 243.00 | 247.15 | 243.00 | 246.15 | 241.05 | 4.12% | 1 |
| Nov 7, 2025 | 243.55 | 243.55 | 234.45 | 236.40 | 231.51 | -3.67% | 85 |
| Nov 6, 2025 | 245.75 | 245.75 | 245.00 | 245.40 | 240.32 | 0.18% | - |
| Nov 5, 2025 | 240.15 | 244.95 | 240.10 | 244.95 | 239.88 | 0.25% | 85 |
| Nov 4, 2025 | 241.60 | 245.05 | 241.60 | 244.35 | 239.29 | -0.81% | 45 |
| Nov 3, 2025 | 247.00 | 247.00 | 246.15 | 246.35 | 241.25 | 0.35% | - |
| Oct 31, 2025 | 247.25 | 247.30 | 245.15 | 245.50 | 240.42 | -0.75% | - |
| Oct 30, 2025 | 245.60 | 247.45 | 245.60 | 247.35 | 242.23 | 0.53% | - |
| Oct 29, 2025 | 244.00 | 247.15 | 244.00 | 246.05 | 240.96 | -0.24% | 4 |
| Oct 28, 2025 | 244.85 | 247.30 | 244.85 | 246.65 | 241.54 | -0.04% | 2 |
| Oct 27, 2025 | 245.10 | 246.75 | 244.85 | 246.75 | 241.64 | 1.29% | - |
| Oct 24, 2025 | 243.25 | 243.60 | 240.85 | 243.60 | 238.56 | 1.65% | 45 |
| Oct 23, 2025 | 239.40 | 240.20 | 239.30 | 239.65 | 234.69 | -0.54% | 4 |
| Oct 22, 2025 | 240.95 | 243.10 | 240.95 | 240.95 | 235.96 | -0.37% | - |
| Oct 21, 2025 | 244.20 | 244.20 | 239.95 | 241.85 | 236.84 | -0.82% | - |
| Oct 20, 2025 | 240.60 | 243.85 | 239.85 | 243.85 | 238.80 | 2.52% | 8 |
| Oct 17, 2025 | 239.75 | 239.75 | 233.90 | 237.85 | 232.93 | -2.44% | 303 |
| Oct 16, 2025 | 241.40 | 243.80 | 239.30 | 243.80 | 238.75 | 1.12% | 11 |
| Oct 15, 2025 | 243.85 | 243.85 | 239.35 | 241.10 | 236.11 | 0.94% | 39 |
| Oct 14, 2025 | 238.70 | 239.25 | 235.80 | 238.85 | 233.90 | -3.06% | 34 |
| Oct 13, 2025 | 245.90 | 246.40 | 244.85 | 246.40 | 241.30 | 1.63% | - |