Siemens AG SIE
XETR · Germany · Producer Manufacturing
€273.75-1.75 (-0.64%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €273.60 | -0.69% | €273.75 | €278.05 | €271.35 | 370.88K |
| 2026-09-30 | €275.50 | -2.30% | €282.20 | €284.40 | €274.95 | 1.18M |
| 2026-09-29 | €282.00 | +1.27% | €279.00 | €286.30 | €278.25 | 770.11K |
| 2026-09-28 | €278.45 | +0.05% | €278.00 | €281.70 | €276.20 | 783.33K |
| 2026-09-25 | €278.30 | +1.27% | €279.30 | €281.15 | €276.85 | 918.44K |
| 2026-09-24 | €274.80 | +0.31% | €273.00 | €278.35 | €272.10 | 708.06K |
| 2026-09-23 | €273.95 | +0.04% | €275.50 | €276.25 | €273.20 | 758.51K |
| 2026-09-22 | €273.85 | +0.13% | €274.20 | €277.15 | €270.95 | 776.43K |
| 2026-09-21 | €273.50 | +3.60% | €269.50 | €273.90 | €268.65 | 863.61K |
| 2026-09-18 | €264.00 | -0.98% | €266.40 | €268.65 | €263.90 | 3.58M |
| 2026-09-17 | €266.60 | +2.34% | €262.90 | €268.15 | €261.65 | 976.99K |
| 2026-09-16 | €260.50 | +0.66% | €261.30 | €262.60 | €259.20 | 968.28K |
| 2026-09-15 | €258.80 | -1.15% | €261.00 | €261.95 | €257.65 | 931.88K |
| 2026-09-14 | €261.80 | -1.08% | €261.15 | €261.80 | €257.85 | 970.61K |
| 2026-09-11 | €264.65 | +2.54% | €260.60 | €265.45 | €260.50 | 877.04K |
| 2026-09-10 | €258.10 | -2.38% | €264.90 | €266.15 | €258.10 | 1.32M |
| 2026-09-09 | €264.40 | -2.97% | €267.80 | €270.70 | €261.50 | 1.14M |
| 2026-09-08 | €272.50 | +0.78% | €269.25 | €272.85 | €268.40 | 635.14K |
| 2026-09-07 | €270.40 | -0.83% | €272.15 | €273.10 | €270.10 | 660.45K |
| 2026-09-04 | €272.65 | +0.76% | €270.50 | €273.55 | €268.50 | 805.15K |
| 2026-09-03 | €270.60 | -1.17% | €273.15 | €274.20 | €267.35 | 1.04M |
| 2026-09-02 | €273.80 | -1.46% | €275.40 | €276.50 | €273.00 | 866.86K |
| 2026-09-01 | €277.85 | -2.71% | €282.75 | €284.10 | €277.85 | 858.20K |
| 2026-08-31 | €285.60 | -1.47% | €289.00 | €289.70 | €284.50 | 1.79M |
| 2026-08-28 | €289.85 | +1.01% | €288.60 | €291.70 | €287.30 | 795.74K |
| 2026-08-27 | €286.95 | -0.40% | €288.30 | €289.35 | €285.45 | 765.31K |
| 2026-08-26 | €288.10 | +0.89% | €289.10 | €290.90 | €285.25 | 720.35K |
| 2026-08-25 | €285.55 | +1.76% | €282.20 | €287.50 | €282.15 | 640.62K |
| 2026-08-24 | €280.60 | +0.09% | €279.20 | €282.15 | €278.30 | 581.11K |
| 2026-08-21 | €280.35 | +1.58% | €275.50 | €281.90 | €275.50 | 783.14K |
| 2026-08-20 | €276.00 | -0.23% | €276.80 | €277.70 | €274.35 | 626.24K |
| 2026-08-19 | €276.65 | +0.31% | €277.85 | €279.45 | €275.55 | 783.15K |
| 2026-08-18 | €275.80 | -2.30% | €281.00 | €281.30 | €274.75 | 883.36K |
| 2026-08-17 | €282.30 | -0.60% | €285.00 | €286.55 | €282.30 | 594.51K |
| 2026-08-14 | €284.00 | -0.04% | €284.70 | €284.80 | €282.20 | 613.77K |
| 2026-08-13 | €284.10 | +0.76% | €283.80 | €284.95 | €282.55 | 681.25K |
| 2026-08-12 | €281.95 | +0.61% | €280.20 | €283.15 | €280.00 | 762.89K |
| 2026-08-11 | €280.25 | +1.19% | €277.35 | €281.60 | €275.15 | 802.38K |
| 2026-08-10 | €276.95 | -1.02% | €278.75 | €280.75 | €275.80 | 812.73K |
| 2026-08-07 | €279.80 | +2.45% | €273.95 | €282.15 | €273.85 | 1.20M |
| 2026-08-06 | €273.10 | -4.49% | €270.00 | €275.35 | €267.40 | 2.43M |
| 2026-08-05 | €285.95 | -0.52% | €290.00 | €291.50 | €283.25 | 1.18M |
| 2026-08-04 | €287.45 | +0.75% | €286.50 | €289.60 | €285.75 | 1.22M |
| 2026-08-03 | €285.30 | +0.94% | €284.20 | €286.45 | €281.75 | 1.21M |
| 2026-07-31 | €282.65 | +0.55% | €281.45 | €287.00 | €280.00 | 1.12M |
| 2026-07-30 | €281.10 | +3.63% | €272.85 | €283.20 | €271.85 | 1.05M |
| 2026-07-29 | €271.25 | -0.18% | €271.55 | €274.30 | €270.55 | 696.27K |
| 2026-07-28 | €271.75 | -0.37% | €272.10 | €273.40 | €268.10 | 799.26K |
| 2026-07-27 | €272.75 | +0.18% | €274.85 | €277.40 | €272.15 | 1.04M |
| 2026-07-24 | €272.25 | +1.51% | €267.15 | €272.55 | €267.15 | 701.00K |
| 2026-07-23 | €268.20 | -1.12% | €269.65 | €271.10 | €266.70 | 952.25K |
| 2026-07-22 | €271.25 | +0.30% | €267.55 | €273.00 | €267.50 | 826.56K |
| 2026-07-21 | €270.45 | +2.00% | €265.70 | €270.50 | €265.20 | 810.60K |
| 2026-07-20 | €265.15 | +0.23% | €264.00 | €268.05 | €262.65 | 735.84K |
| 2026-07-17 | €264.55 | -2.27% | €263.45 | €265.35 | €260.65 | 1.16M |
| 2026-07-16 | €270.70 | +0.22% | €273.30 | €274.10 | €264.65 | 1.07M |
| 2026-07-15 | €270.10 | -1.03% | €273.00 | €273.50 | €269.25 | 711.58K |
| 2026-07-14 | €272.90 | +0.29% | €268.45 | €274.55 | €268.00 | 911.28K |
| 2026-07-13 | €272.10 | -0.27% | €270.00 | €272.50 | €268.70 | 685.68K |
| 2026-07-10 | €272.85 | -0.35% | €273.55 | €274.70 | €270.65 | 645.66K |
| 2026-07-09 | €273.80 | +3.11% | €270.50 | €273.95 | €269.40 | 875.65K |
| 2026-07-08 | €265.55 | -1.50% | €267.65 | €268.45 | €262.05 | 1.19M |
| 2026-07-07 | €269.60 | -4.26% | €280.00 | €280.35 | €268.35 | 1.07M |
| 2026-07-06 | €281.60 | -0.88% | €283.10 | €283.70 | €277.90 | 547.93K |
| 2026-07-03 | €284.10 | +2.60% | €282.40 | €284.65 | €280.40 | 707.25K |
| 2026-07-02 | €276.90 | +1.26% | €271.75 | €279.80 | €269.55 | 1.00M |
| 2026-07-01 | €273.45 | -2.74% | €280.00 | €281.15 | €272.55 | 1.19M |
| 2026-06-30 | €281.15 | +4.44% | €274.45 | €282.55 | €273.50 | 1.69M |
| 2026-06-29 | €269.20 | +0.64% | €269.10 | €270.00 | €266.65 | 874.70K |
| 2026-06-26 | €267.50 | -1.80% | €271.20 | €274.20 | €266.10 | 937.89K |
| 2026-06-25 | €272.40 | +0.37% | €272.40 | €276.15 | €271.20 | 929.95K |
| 2026-06-24 | €271.40 | -0.31% | €272.80 | €273.50 | €265.75 | 877.89K |
| 2026-06-23 | €272.25 | -2.42% | €274.10 | €274.80 | €269.30 | 1.11M |
| 2026-06-22 | €279.00 | +1.64% | €275.50 | €279.80 | €274.05 | 812.67K |
| 2026-06-19 | €274.50 | -0.83% | €276.90 | €278.35 | €274.45 | 2.38M |
| 2026-06-18 | €276.80 | +1.35% | €274.45 | €277.65 | €272.90 | 1.64M |
| 2026-06-17 | €273.10 | +0.02% | €272.50 | €275.75 | €271.55 | 1.11M |
| 2026-06-16 | €273.05 | +1.00% | €272.30 | €275.95 | €271.25 | 778.24K |
| 2026-06-15 | €270.35 | +2.21% | €270.70 | €273.45 | €269.75 | 1.07M |
| 2026-06-12 | €264.50 | +2.32% | €265.40 | €269.70 | €262.40 | 1.37M |
| 2026-06-11 | €258.50 | +0.04% | €259.30 | €262.15 | €257.55 | 1.06M |
| 2026-06-10 | €258.40 | -2.23% | €264.85 | €265.05 | €256.35 | 1.19M |
| 2026-06-09 | €264.30 | -1.38% | €266.95 | €271.05 | €262.65 | 944.37K |
| 2026-06-08 | €268.00 | -0.30% | €263.00 | €268.35 | €259.75 | 925.69K |
| 2026-06-05 | €268.80 | -1.19% | €272.35 | €272.40 | €267.95 | 654.83K |
| 2026-06-04 | €272.05 | -1.07% | €276.00 | €276.95 | €269.50 | 792.36K |
| 2026-06-03 | €275.00 | -1.33% | €274.15 | €277.05 | €273.65 | 1.05M |
| 2026-06-02 | €278.70 | +2.22% | €275.00 | €280.20 | €275.00 | 851.12K |
| 2026-06-01 | €272.65 | +1.06% | €270.05 | €275.50 | €268.90 | 952.14K |
| 2026-05-29 | €269.80 | -0.68% | €272.85 | €273.40 | €269.40 | 1.57M |