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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	241.15	245.15	245.15	245.65	239.5	1.16M
February 19, 2026	243	240.55	240.55	244.8	239.05	1.1M
February 18, 2026	238.5	244.8	244.8	247.4	238.2	1.45M
February 17, 2026	232.6	235.75	235.75	236.85	231.65	1.62M
February 16, 2026	253	234.95	234.95	253.05	233.6	2.16M
February 13, 2026	252	251.05	251.05	252.1	245.95	1.89M
February 12, 2026	271.6	257	257	275.75	257	2.51M
February 11, 2026	256	256.25	256.25	261.05	254.1	1.54M
February 10, 2026	256.45	258.1	258.1	258.75	255.2	1.02M
February 09, 2026	252.8	255.95	255.95	256.5	250.8	762,572
February 06, 2026	245.7	250.5	250.5	251.4	243.95	1.04M
February 05, 2026	243	244.5	244.5	247.45	239.25	1.6M
February 04, 2026	261.65	242	242	262.35	241.95	2.79M
February 03, 2026	263.6	260.7	260.7	266.25	260.55	1.27M
February 02, 2026	252.5	260.35	260.35	260.55	252.05	734,246
January 30, 2026	254.95	256.3	256.3	257.7	253.75	1.04M
January 29, 2026	258	255.95	255.95	262.45	254.55	1.57M
January 28, 2026	252.85	250.9	250.9	255.5	250.05	1.03M
January 27, 2026	253.8	253.4	253.4	255.65	252.8	980,251
January 26, 2026	253.3	254.55	254.55	254.9	252.5	793,492
January 23, 2026	257.45	254.4	254.4	257.45	253.65	1.05M
January 22, 2026	255.8	258	258	259.85	255.05	1.2M
January 21, 2026	253.7	253.1	253.1	254.6	249.9	1.1M
January 20, 2026	253.5	253.7	253.7	255.8	250	1.52M
January 19, 2026	252.5	256	256	256.45	251	1.16M
January 16, 2026	261.05	260.25	260.25	261.2	257.45	1.08M
January 15, 2026	260.2	260.85	260.85	261.95	259.25	878,505
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

Siemens AG (SIE.DE) XETRA