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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	262.7	259.05	258.8	262.7	257.4	1.34M
January 13, 2026	259	261.75	261.75	263.15	257.4	1.07M
January 12, 2026	252.65	258.35	258.8	259.15	252.65	844,100
January 09, 2026	250	254.2	254.2	255.55	249.35	1.01M
January 08, 2026	255.4	252.6	252.6	258.6	250.05	1.66M
January 07, 2026	251.6	256.25	256.25	256.9	250.6	1.53M
January 06, 2026	245.05	247.55	247.55	248.75	243.25	852,636
January 05, 2026	242.35	243.85	243.85	246.05	241.5	893,745
January 02, 2026	238.95	241.1	241.1	241.55	237.25	773,736
December 30, 2025	236.15	239.15	239.15	239.15	235.9	424,839
December 29, 2025	239.15	237.05	237.05	239.15	236.45	542,044
December 23, 2025	236.5	237.8	237.8	238	235.7	485,794
December 22, 2025	236.95	236.65	236.65	239.95	235.6	645,600
December 19, 2025	235.1	236	236	238.1	233.8	2.48M
December 18, 2025	233.85	235.3	235.3	236.25	232.5	1.16M
December 17, 2025	238.55	232.55	232.55	239	232.4	1.18M
December 16, 2025	235.85	237.95	237.95	239.45	235.6	1.18M
December 15, 2025	238.6	238.15	238.15	239.75	237.05	834,243
December 12, 2025	240	237.85	237.85	241.45	236.65	608,015
December 11, 2025	232.75	239.2	239.2	240.05	230.75	963,113
December 10, 2025	233	232.95	232.95	234.3	230.2	835,719
December 09, 2025	233.85	234.05	234.05	234.55	232.5	759,341
December 08, 2025	233.95	233.25	233.25	235.1	232.45	690,101
December 05, 2025	230.65	233.6	233.6	235	230.2	831,499
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

Siemens AG (SIE.DE) XETRA