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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	229.3	229.05	229.05	232.3	227.4	930,995
September 10, 2025	229	228.4	228.4	229.9	225.7	826,971
September 09, 2025	230.85	228.5	228.5	231.8	227.8	600,680
September 08, 2025	228.5	230.65	230.65	232.1	228.1	795,352
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

Siemens AG (SIE.DE) XETRA