Siemens AG (SIE.DE) XETRA
213.35
-2(-0.93%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
213.35
-2(-0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 209.75 | 213.35 | 213.35 | 213.5 | 207.55 | 1.44M |
| April 01, 2026 | 215.95 | 215.35 | 215.35 | 215.95 | 211.2 | 1.79M |
| March 31, 2026 | 205.5 | 205.7 | 205.7 | 208.15 | 203.85 | 1.36M |
| March 30, 2026 | 204.2 | 205.4 | 205.4 | 206.5 | 202.4 | 1.05M |
| March 27, 2026 | 209.4 | 204.9 | 204.9 | 209.4 | 203.3 | 1.26M |
| March 26, 2026 | 210.35 | 209.75 | 209.75 | 211 | 207.65 | 1.42M |
| March 25, 2026 | 215 | 211.8 | 211.8 | 215.85 | 210.2 | 1.31M |
| March 24, 2026 | 212.2 | 209.2 | 209.2 | 213.3 | 206.05 | 1.2M |
| March 23, 2026 | 199.26 | 211.3 | 211.3 | 220.9 | 198 | 2.53M |
| March 20, 2026 | 211.85 | 203.75 | 203.75 | 213.45 | 203.05 | 3.77M |
| March 19, 2026 | 213.75 | 210.3 | 210.3 | 214.05 | 207.65 | 2.41M |
| March 18, 2026 | 221.5 | 218.1 | 218.1 | 223.45 | 217.25 | 1.57M |
| March 17, 2026 | 219.05 | 219.15 | 219.15 | 222.85 | 218 | 1.21M |
| March 16, 2026 | 219.8 | 220.3 | 220.3 | 222.65 | 216.7 | 878,033 |
| March 13, 2026 | 220.9 | 220.35 | 220.35 | 223.6 | 218.75 | 1.02M |
| March 12, 2026 | 226.85 | 224.7 | 224.7 | 227 | 219.65 | 1.41M |
| March 11, 2026 | 229.9 | 228.2 | 228.2 | 230.5 | 225.8 | 969,804 |
| March 10, 2026 | 230.15 | 232.15 | 232.15 | 233.5 | 228 | 1.41M |
| March 09, 2026 | 216.95 | 221.1 | 221.1 | 221.8 | 214.65 | 1.53M |
| March 06, 2026 | 228 | 224.8 | 224.8 | 229.25 | 221.15 | 1.9M |
| March 05, 2026 | 232.95 | 224.8 | 224.8 | 234 | 222.9 | 1.83M |
| March 04, 2026 | 227.05 | 232.9 | 232.9 | 234.1 | 225.05 | 1.53M |
| March 03, 2026 | 229.4 | 226.45 | 226.45 | 232.25 | 224.1 | 2.43M |
| March 02, 2026 | 238.5 | 238.2 | 238.2 | 240.65 | 236.05 | 1.43M |
| February 27, 2026 | 248.7 | 247.4 | 247.4 | 249.75 | 244.4 | 1.11M |
| February 26, 2026 | 243.85 | 248.65 | 248.65 | 250 | 243.7 | 1.08M |
| February 25, 2026 | 241.4 | 244.1 | 244.1 | 246.75 | 240.75 | 990,407 |
| February 24, 2026 | 241 | 239.5 | 239.5 | 241.8 | 236.05 | 1.22M |
| February 23, 2026 | 242.8 | 240.65 | 240.65 | 244.45 | 239.7 | 964,528 |
| February 20, 2026 | 241.15 | 245.15 | 0 | 245.65 | 239.5 | 1.16M |
| February 19, 2026 | 243 | 240.55 | 0 | 244.8 | 239.05 | 1.1M |
| February 18, 2026 | 238.5 | 244.8 | 0 | 247.4 | 238.2 | 1.45M |
| February 17, 2026 | 232.6 | 235.75 | 0 | 236.85 | 231.65 | 1.62M |
| February 16, 2026 | 253 | 234.95 | 0 | 253.05 | 233.6 | 2.16M |
| February 13, 2026 | 252 | 251.05 | 0 | 252.1 | 245.95 | 1.89M |
| February 12, 2026 | 271.6 | 257 | 0 | 275.75 | 257 | 2.51M |
| February 11, 2026 | 256 | 256.25 | 0 | 261.05 | 254.1 | 1.54M |
| February 10, 2026 | 256.45 | 258.1 | 0 | 258.75 | 255.2 | 1.02M |
| February 09, 2026 | 252.8 | 255.95 | 0 | 256.5 | 250.8 | 762,572 |
| February 06, 2026 | 245.7 | 250.5 | 0 | 251.4 | 243.95 | 1.04M |
| February 05, 2026 | 243 | 244.5 | 0 | 247.45 | 239.25 | 1.6M |
| February 04, 2026 | 261.65 | 242 | 0 | 262.35 | 241.95 | 2.79M |
| February 03, 2026 | 263.6 | 260.7 | 0 | 266.25 | 260.55 | 1.27M |
| February 02, 2026 | 252.5 | 260.35 | 0 | 260.55 | 252.05 | 734,246 |
| January 30, 2026 | 254.95 | 256.3 | 0 | 257.7 | 253.75 | 1.04M |
| January 29, 2026 | 258 | 255.95 | 0 | 262.45 | 254.55 | 1.57M |
| January 28, 2026 | 252.85 | 250.9 | 0 | 255.5 | 250.05 | 1.03M |
| January 27, 2026 | 253.8 | 253.4 | 0 | 255.65 | 252.8 | 980,251 |
| January 26, 2026 | 253.3 | 254.55 | 0 | 254.9 | 252.5 | 793,492 |
| January 23, 2026 | 257.45 | 254.4 | 0 | 257.45 | 253.65 | 1.05M |
| January 22, 2026 | 255.8 | 258 | 0 | 259.85 | 255.05 | 1.2M |
| January 21, 2026 | 253.7 | 253.1 | 0 | 254.6 | 249.9 | 1.1M |
| January 20, 2026 | 253.5 | 253.7 | 0 | 255.8 | 250 | 1.52M |
| January 19, 2026 | 252.5 | 256 | 0 | 256.45 | 251 | 1.16M |
| January 16, 2026 | 261.05 | 260.25 | 0 | 261.2 | 257.45 | 1.08M |
| January 15, 2026 | 260.2 | 260.05 | 0 | 261.95 | 259.25 | 878,625 |
| January 14, 2026 | 262.7 | 258.8 | 0 | 262.7 | 257.4 | 1.34M |
| January 13, 2026 | 259 | 260.85 | 0 | 263.15 | 257.4 | 1.07M |
| January 12, 2026 | 252.65 | 258.8 | 0 | 259.15 | 252.65 | 844,100 |
| January 09, 2026 | 250 | 255 | 0 | 255.55 | 249.35 | 1.01M |