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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	231.5	226	226	232.25	224.65	850,761
September 04, 2025	229.55	230.05	230.05	230.95	228.3	633,969
September 03, 2025	231	229.45	229.45	233.4	228.8	1.02M
September 02, 2025	238	228.7	228.7	238.1	228.7	1.04M
September 01, 2025	238.1	239.2	239.2	239.95	238.1	553,437
August 29, 2025	235.2	236.6	236.6	240.6	234.75	1.13M
August 28, 2025	235.4	236.85	236.85	237.8	235.05	681,376
August 27, 2025	236.15	233	233	236.45	231	600,968
August 26, 2025	233.05	234.9	234.9	236.55	232.85	987,924
August 25, 2025	235.15	235.5	235.5	236.55	234.2	430,291
August 22, 2025	232.7	236.9	236.9	237.5	232.7	665,837
August 21, 2025	232.9	233.65	233.65	234.35	232.3	510,714
August 20, 2025	235.65	233.5	233.5	236.9	232.8	650,476
August 19, 2025	234.55	238.25	238.25	239.1	234.4	785,103
August 18, 2025	233.4	233.55	233.55	233.85	231.5	490,730
August 15, 2025	235	234.25	234.25	237.2	233.2	793,608
August 14, 2025	230.35	233.25	233.25	233.95	230.35	659,178
August 13, 2025	232.5	230.25	230.25	233.55	229.7	782,153
August 12, 2025	229.6	231.1	231.1	231.6	227.55	847,309
August 11, 2025	234	228.05	228.05	234.3	227.1	697,247
August 08, 2025	229.75	232.4	232.4	232.8	228.4	1.11M
August 07, 2025	216.3	227.1	227.1	231.1	214.8	1.81M
August 06, 2025	221.2	219	219	222.2	217.8	921,610
August 05, 2025	218.35	218.8	218.8	221.35	217.7	892,892
August 04, 2025	213.9	216.8	216.8	218	213.65	979,051
August 01, 2025	222.15	212.95	212.95	222.6	212.95	1.58M
July 31, 2025	228.95	224.9	224.9	230.9	224.9	1.18M
July 30, 2025	227.7	228.95	228.95	231.1	226.3	696,327
July 29, 2025	226.5	227.05	227.05	229.3	226.1	731,633
July 28, 2025	231.2	225.65	225.65	232.1	225	776,650
July 25, 2025	226	227.3	227.3	227.8	224.35	623,486
July 24, 2025	230	227.25	227.25	231.9	226.2	799,930
July 23, 2025	226.95	227.7	227.7	227.9	224.5	1.1M
July 22, 2025	223.6	220.35	220.35	224.1	218.05	782,217
July 21, 2025	224.9	224.55	224.55	227.25	224.35	569,482
July 18, 2025	228	224.2	224.2	228.75	223	1.02M
July 17, 2025	222.05	226	226	226.55	221.5	1.36M
July 16, 2025	216.95	217.15	217.15	218.95	215.4	982,371
July 15, 2025	221.45	218.3	218.3	223.15	218.1	874,728
July 14, 2025	220.35	220.3	220.3	221.1	218.7	647,666
July 11, 2025	225.05	223.05	223.05	225.2	221.95	773,039
July 10, 2025	226.6	226.8	226.8	227.9	225.4	950,432
July 09, 2025	218	225.5	225.5	227.65	217.6	1.73M
July 08, 2025	219.3	217.05	217.05	219.45	216.55	1M
July 07, 2025	217.1	218.35	218.35	218.5	215.15	773,153
July 04, 2025	218.85	216	216	220.1	216	861,838
July 03, 2025	222.75	221.3	221.3	226	220.35	987,184
July 02, 2025	217.4	219.5	219.5	219.5	216.75	854,971
July 01, 2025	217.35	215.65	215.65	218.3	213.75	927,117
June 30, 2025	224.45	217.65	217.65	224.5	217.65	1.21M
June 27, 2025	216.4	222.75	222.75	223	215.75	1.44M
June 26, 2025	214.2	214.85	214.85	216.1	212.8	790,826
June 25, 2025	215.8	213.6	213.6	216.25	212.7	904,964
June 24, 2025	214.75	214.5	214.5	216.75	213.4	1.46M
June 23, 2025	208.4	208.8	208.8	210.8	206.7	911,700
June 20, 2025	209.95	209.3	209.3	212.6	209.3	3.17M
June 19, 2025	208.85	207.9	207.9	210.25	207.65	933,294
June 18, 2025	213.15	211.05	211.05	213.85	210.65	965,949
June 17, 2025	214.2	214	214	215.5	212.2	970,219
June 16, 2025	216.05	216	216	217	214.75	1.1M

Siemens AG (SIE.DE) XETRA