Siemens AG - SIE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	230.75	230.2	230.2	233.45	229.55	946,264
December 03, 2025	226.6	228.75	228.75	229.6	226.5	896,232
December 02, 2025	226.05	227.3	227.3	229.65	225.8	1.02M
December 01, 2025	227.25	226.2	226.2	227.35	223.45	888,280
November 28, 2025	227.2	228.3	228.3	229.1	227.05	758,614
November 27, 2025	227.75	227.55	227.55	228.45	226.85	517,418
November 26, 2025	228.8	228.1	228.1	229	225.65	689,041
November 25, 2025	222.95	227	227	227.85	222.25	1.13M
November 24, 2025	221.45	223	223	224.15	220.5	1.96M
November 21, 2025	217.45	219.15	219.15	220.25	216.65	1.25M
November 20, 2025	220.85	221.1	221.1	224.1	219.5	1.13M
November 19, 2025	217.3	218.6	218.6	220.55	216.05	592,177
November 18, 2025	218.65	218.15	218.15	221.45	216.55	1.38M
November 17, 2025	229.85	223	223	230.15	221.75	1.27M
November 14, 2025	227.7	230.35	230.35	230.85	225.25	1.57M
November 13, 2025	243.55	227	227	244.2	227	2.81M
November 12, 2025	249.55	250.4	250.4	252.65	248.7	783,235
November 11, 2025	248.45	247.4	247.4	248.55	244.45	691,696
November 10, 2025	243.2	245.7	245.7	248	242.2	1.02M
November 07, 2025	243.75	237.3	237.3	243.95	233.5	1.25M
November 06, 2025	243.5	241.6	241.6	246.9	240.7	831,699
November 05, 2025	240.05	245	245	245.55	238.35	894,514
November 04, 2025	242.5	244.2	244.2	246	241.25	713,423
November 03, 2025	244.55	247.2	247.2	247.5	244.55	700,448
October 31, 2025	247.25	245.55	245.55	247.7	245.05	683,439
October 30, 2025	246.6	247	247	248.35	244.65	740,055
October 29, 2025	245.55	245.75	245.75	247.85	245.3	599,951
October 28, 2025	245.15	246.25	246.25	247.45	244.45	516,695
October 27, 2025	244	246.8	246.8	247.2	243.95	618,010
October 24, 2025	241.1	243.6	243.6	243.7	240.5	532,615
October 23, 2025	240	239.65	239.65	240.5	238.3	774,113
October 22, 2025	242.25	242	242	243.65	239.75	892,467
October 21, 2025	244.55	241.9	241.9	244.65	239.25	617,846
October 20, 2025	240.3	243.2	243.2	244.25	239.55	830,451
October 17, 2025	239.5	237.9	237.9	240.5	236.5	747,142
October 16, 2025	242.6	244.25	244.25	244.25	238.1	897,726
October 15, 2025	239.45	240.65	240.65	241.25	238	868,819
October 14, 2025	240.45	238.35	238.35	240.6	234.7	1.08M
October 13, 2025	244.45	246.1	246.1	246.8	243.2	616,128
October 10, 2025	246.45	242.3	242.3	248.05	242.25	785,972
October 09, 2025	247	246.45	246.45	250.15	246.2	744,623
October 08, 2025	241.3	245.25	245.25	245.85	241.15	716,595
October 07, 2025	242.95	242.3	242.3	244.3	241	616,877
October 06, 2025	241.2	243.25	243.25	244.15	240.35	826,969
October 03, 2025	242.8	241.2	241.2	242.8	239.9	837,282
October 02, 2025	234.2	241.2	241.2	241.9	234	1.16M
October 01, 2025	228.6	231.45	231.45	232.55	226.65	1.03M
September 30, 2025	225.1	229.2	229.2	229.25	225.1	998,921
September 29, 2025	229.5	226.2	226.2	230.5	225.55	805,775
September 26, 2025	226.6	228.75	228.75	230.45	226.2	970,009
September 25, 2025	225.8	223.8	223.8	226.3	220.3	1.04M
September 24, 2025	227.8	226.35	226.35	228.5	225.9	957,411
September 23, 2025	229.55	229	229	230.75	225.75	939,128
September 22, 2025	227.95	227.05	227.05	228.1	225.35	686,001
September 19, 2025	229.7	228.4	228.4	229.7	226.65	2.67M
September 18, 2025	226.6	228	228	230.55	226.55	888,855
September 17, 2025	225.8	225.25	225.25	226.2	223.2	738,466
September 16, 2025	229.95	226.05	226.05	231.4	225.8	926,078
September 15, 2025	230.4	230.2	230.2	232.3	227.8	651,285
September 12, 2025	229.75	228.55	228.55	229.9	226.7	839,344

Siemens AG (SIE.DE) XETRA