Siemens Aktiengesellschaft (SIEB) Price History
Daily open, high, low, close and volume for Siemens Aktiengesellschaft (SIEB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €131.00 | €133.00 | €131.00 | €133.00 | 0 |
| 2026-10-08 | €133.00 | €133.00 | €130.00 | €130.00 | 0 |
| 2026-10-07 | €138.00 | €138.00 | €133.00 | €133.00 | 0 |
| 2026-10-06 | €136.00 | €137.00 | €136.00 | €137.00 | 0 |
| 2026-10-05 | €136.00 | €136.00 | €135.00 | €135.00 | 0 |
| 2026-10-02 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-10-01 | €137.00 | €137.00 | €135.00 | €135.00 | 0 |
| 2026-09-30 | €139.00 | €139.00 | €136.00 | €136.00 | 0 |
| 2026-09-29 | €137.00 | €140.00 | €137.00 | €140.00 | 0 |
| 2026-09-28 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-25 | €136.00 | €136.00 | €136.00 | €136.00 | 0 |
| 2026-09-24 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-23 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-09-22 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-09-21 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2026-09-18 | €132.00 | €132.00 | €130.00 | €130.00 | 0 |
| 2026-09-17 | €129.00 | €131.00 | €129.00 | €131.00 | 0 |
| 2026-09-16 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-09-15 | €129.00 | €129.00 | €128.00 | €128.00 | 0 |
| 2026-09-14 | €130.00 | €130.00 | €127.00 | €127.00 | 11 |
| 2026-09-11 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-09-10 | €131.00 | €131.00 | €130.00 | €130.00 | 0 |
| 2026-09-09 | €135.00 | €135.00 | €129.00 | €129.00 | 13 |
| 2026-09-08 | €134.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-09-07 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-04 | €134.00 | €137.00 | €133.00 | €134.00 | 30 |
| 2026-09-03 | €136.00 | €136.00 | €132.00 | €132.00 | 15 |
| 2026-09-02 | €137.00 | €137.00 | €136.00 | €136.00 | 0 |
| 2026-09-01 | €141.00 | €141.00 | €137.00 | €137.00 | 0 |
| 2026-08-31 | €143.00 | €143.00 | €142.00 | €142.00 | 0 |
| 2026-08-28 | €141.00 | €143.00 | €141.00 | €143.00 | 0 |
| 2026-08-27 | €143.00 | €143.00 | €140.00 | €140.00 | 0 |
| 2026-08-26 | €141.00 | €142.00 | €141.00 | €142.00 | 0 |
| 2026-08-25 | €139.00 | €140.00 | €139.00 | €140.00 | 0 |
| 2026-08-24 | €138.00 | €138.00 | €137.00 | €137.00 | 0 |
| 2026-08-21 | €136.00 | €138.00 | €136.00 | €138.00 | 0 |
| 2026-08-20 | €137.00 | €137.00 | €136.00 | €136.00 | 0 |
| 2026-08-19 | €136.00 | €136.00 | €136.00 | €136.00 | 0 |
| 2026-08-18 | €139.00 | €139.00 | €139.00 | €139.00 | 0 |
| 2026-08-17 | €140.00 | €140.00 | €140.00 | €140.00 | 0 |
| 2026-08-14 | €140.00 | €140.00 | €139.00 | €139.00 | 0 |
| 2026-08-13 | €139.00 | €139.00 | €139.00 | €139.00 | 0 |
| 2026-08-12 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-11 | €137.00 | €137.00 | €137.00 | €137.00 | 10 |
| 2026-08-10 | €138.00 | €138.00 | €136.00 | €136.00 | 0 |
| 2026-08-07 | €135.00 | €138.00 | €135.00 | €137.00 | 10 |
| 2026-08-06 | €141.00 | €141.00 | €133.00 | €133.00 | 0 |
| 2026-08-05 | €142.00 | €142.00 | €141.00 | €141.00 | 0 |
| 2026-08-04 | €141.00 | €142.00 | €141.00 | €142.00 | 0 |
| 2026-08-03 | €140.00 | €140.00 | €138.00 | €138.00 | 0 |
| 2026-07-31 | €139.00 | €139.00 | €138.00 | €138.00 | 0 |
| 2026-07-30 | €134.00 | €137.00 | €134.00 | €137.00 | 0 |
| 2026-07-29 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-07-28 | €134.00 | €134.00 | €132.00 | €132.00 | 0 |
| 2026-07-27 | €136.00 | €136.00 | €136.00 | €136.00 | 0 |
| 2026-07-24 | €132.00 | €133.00 | €132.00 | €133.00 | 0 |
| 2026-07-23 | €133.00 | €133.00 | €132.00 | €132.00 | 0 |
| 2026-07-22 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2026-07-21 | €132.00 | €137.00 | €131.00 | €137.00 | 7 |
| 2026-07-20 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-17 | €132.00 | €132.00 | €129.00 | €129.00 | 0 |
| 2026-07-16 | €133.00 | €133.00 | €131.00 | €131.00 | 0 |
| 2026-07-15 | €135.00 | €135.00 | €134.00 | €134.00 | 0 |
| 2026-07-14 | €134.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-07-13 | €134.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-07-10 | €135.00 | €135.00 | €134.00 | €134.00 | 0 |
| 2026-07-09 | €131.00 | €134.00 | €131.00 | €134.00 | 0 |
| 2026-07-08 | €133.00 | €133.00 | €129.00 | €131.00 | 57 |
| 2026-07-07 | €138.00 | €138.00 | €133.00 | €133.00 | 0 |
| 2026-07-06 | €141.00 | €141.00 | €137.00 | €137.00 | 0 |
| 2026-07-03 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-07-02 | €135.00 | €137.00 | €135.00 | €137.00 | 0 |
| 2026-07-01 | €138.00 | €138.00 | €135.00 | €135.00 | 0 |
| 2026-06-30 | €132.00 | €138.00 | €132.00 | €137.00 | 56 |
| 2026-06-29 | €133.00 | €133.00 | €132.00 | €132.00 | 0 |
| 2026-06-26 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2026-06-25 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-06-24 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-06-23 | €136.00 | €136.00 | €136.00 | €136.00 | 0 |
| 2026-06-22 | €135.00 | €140.00 | €135.00 | €140.00 | 5 |
| 2026-06-19 | €136.00 | €136.00 | €136.00 | €136.00 | 0 |
| 2026-06-18 | €136.00 | €136.00 | €136.00 | €136.00 | 0 |
| 2026-06-17 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-06-16 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2026-06-15 | €132.00 | €132.00 | €132.00 | €132.00 | 0 |
| 2026-06-12 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-06-11 | €128.00 | €128.00 | €127.00 | €127.00 | 30 |
| 2026-06-10 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-06-09 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2026-06-08 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2026-06-05 | €139.00 | €139.00 | €132.00 | €132.00 | 33 |
| 2026-06-04 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-06-03 | €137.00 | €137.00 | €135.00 | €135.00 | 0 |
| 2026-06-02 | €134.00 | €136.00 | €134.00 | €136.00 | 0 |
| 2026-06-01 | €134.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-05-29 | €134.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-05-28 | €135.00 | €135.00 | €131.00 | €131.00 | 0 |
| 2026-05-27 | €135.00 | €135.00 | €134.00 | €134.00 | 0 |
| 2026-05-26 | €138.00 | €138.00 | €134.00 | €134.00 | 0 |
| 2026-05-25 | €134.00 | €138.00 | €134.00 | €138.00 | 20 |
| 2026-05-22 | €131.00 | €135.00 | €131.00 | €132.00 | 51 |
| 2026-05-21 | €130.00 | €130.00 | €130.00 | €130.00 | 2 |
| 2026-05-20 | €127.00 | €128.00 | €127.00 | €128.00 | 0 |
| 2026-05-19 | €128.00 | €128.00 | €127.00 | €127.00 | 0 |
| 2026-05-18 | €127.00 | €127.00 | €127.00 | €127.00 | 0 |
| 2026-05-15 | €134.00 | €134.00 | €127.00 | €127.00 | 0 |
| 2026-05-14 | €132.00 | €132.00 | €132.00 | €132.00 | 0 |
| 2026-05-13 | €131.00 | €131.00 | €130.00 | €131.00 | 25 |
| 2026-05-12 | €132.00 | €135.00 | €131.00 | €135.00 | 327 |
| 2026-05-11 | €130.00 | €131.00 | €130.00 | €131.00 | 0 |
| 2026-05-08 | €132.00 | €132.00 | €132.00 | €132.00 | 0 |
| 2026-05-07 | €133.00 | €133.00 | €132.00 | €132.00 | 0 |
| 2026-05-06 | €129.00 | €133.00 | €129.00 | €131.00 | 17 |
| 2026-05-05 | €123.00 | €129.00 | €123.00 | €127.00 | 80 |
| 2026-05-04 | €125.00 | €125.00 | €125.00 | €125.00 | 0 |
| 2026-04-30 | €121.00 | €124.00 | €121.00 | €124.00 | 0 |
| 2026-04-29 | €124.00 | €125.00 | €120.00 | €120.00 | 161 |
| 2026-04-28 | €124.00 | €124.00 | €124.00 | €124.00 | 0 |
| 2026-04-27 | €120.00 | €125.00 | €120.00 | €123.00 | 29 |
| 2026-04-24 | €120.00 | €120.00 | €119.00 | €119.00 | 0 |
| 2026-04-23 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2026-04-22 | €120.00 | €120.00 | €119.00 | €119.00 | 0 |
| 2026-04-21 | €120.00 | €120.00 | €120.00 | €120.00 | 0 |
| 2026-04-20 | €121.00 | €121.00 | €120.00 | €120.00 | 0 |
| 2026-04-17 | €118.00 | €123.00 | €118.00 | €123.00 | 15 |
| 2026-04-16 | €117.00 | €118.00 | €117.00 | €118.00 | 0 |
| 2026-04-15 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2026-04-14 | €113.00 | €117.00 | €113.00 | €117.00 | 0 |
| 2026-04-13 | €112.00 | €112.00 | €112.00 | €112.00 | 0 |
| 2026-04-10 | €112.00 | €113.00 | €112.00 | €113.00 | 0 |
| 2026-04-09 | €114.00 | €115.00 | €112.00 | €115.00 | 6 |
| 2026-04-08 | €109.00 | €121.00 | €109.00 | €121.00 | 25 |
| 2026-04-07 | €105.00 | €105.00 | €103.00 | €103.00 | 0 |
| 2026-04-02 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-04-01 | €103.00 | €104.00 | €103.00 | €104.00 | 0 |
| 2026-03-31 | €102.00 | €102.00 | €102.00 | €102.00 | 0 |
| 2026-03-30 | €101.00 | €101.00 | €100.00 | €100.00 | 23 |
| 2026-03-27 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-03-26 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-03-25 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-03-24 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-03-23 | €99.50 | €105.00 | €99.50 | €105.00 | 35 |
| 2026-03-20 | €105.00 | €105.00 | €103.00 | €103.00 | 0 |
| 2026-03-19 | €108.00 | €108.00 | €103.00 | €103.00 | 15 |
| 2026-03-18 | €109.00 | €109.00 | €108.00 | €108.00 | 4 |
| 2026-03-17 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2026-03-16 | €110.00 | €110.00 | €108.00 | €108.00 | 0 |
| 2026-03-13 | €111.00 | €111.00 | €110.00 | €110.00 | 0 |
| 2026-03-12 | €112.00 | €112.00 | €110.00 | €110.00 | 0 |
| 2026-03-11 | €114.00 | €114.00 | €112.00 | €112.00 | 0 |
| 2026-03-10 | €109.00 | €115.00 | €109.00 | €115.00 | 9 |
| 2026-03-09 | €109.00 | €109.00 | €107.00 | €107.00 | 2 |
| 2026-03-06 | €111.00 | €111.00 | €109.00 | €109.00 | 0 |
| 2026-03-05 | €115.00 | €115.00 | €112.00 | €112.00 | 0 |
| 2026-03-04 | €112.00 | €113.00 | €112.00 | €113.00 | 0 |
| 2026-03-03 | €117.00 | €117.00 | €111.00 | €113.00 | 62 |
| 2026-03-02 | €117.00 | €118.00 | €117.00 | €117.00 | 1 |
| 2026-02-27 | €123.00 | €123.00 | €120.00 | €120.00 | 0 |
| 2026-02-26 | €120.00 | €122.00 | €120.00 | €122.00 | 0 |
| 2026-02-25 | €118.00 | €121.00 | €118.00 | €121.00 | 0 |
| 2026-02-24 | €119.00 | €119.00 | €118.00 | €118.00 | 0 |
| 2026-02-23 | €121.00 | €121.00 | €119.00 | €119.00 | 0 |
| 2026-02-20 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2026-02-19 | €121.00 | €121.00 | €118.00 | €118.00 | 0 |
| 2026-02-18 | €116.00 | €120.00 | €116.00 | €120.00 | 0 |
| 2026-02-17 | €116.00 | €117.00 | €115.00 | €115.00 | 87 |
| 2026-02-16 | €124.00 | €124.00 | €122.00 | €122.00 | 20 |
| 2026-02-13 | €130.00 | €130.00 | €121.00 | €126.00 | 54 |
| 2026-02-12 | €131.00 | €134.00 | €131.00 | €133.00 | 0 |
| 2026-02-11 | €127.00 | €127.00 | €127.00 | €127.00 | 0 |
| 2026-02-10 | €127.00 | €127.00 | €126.00 | €126.00 | 0 |
| 2026-02-09 | €125.00 | €128.00 | €125.00 | €125.00 | 53 |
| 2026-02-06 | €121.00 | €122.00 | €121.00 | €122.00 | 0 |
| 2026-02-05 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2026-02-04 | €129.00 | €129.00 | €120.00 | €120.00 | 20 |
| 2026-02-03 | €128.00 | €131.00 | €128.00 | €131.00 | 57 |
| 2026-02-02 | €126.00 | €127.00 | €126.00 | €127.00 | 0 |
| 2026-01-30 | €127.00 | €127.00 | €126.00 | €126.00 | 0 |
| 2026-01-29 | €128.00 | €132.00 | €127.00 | €127.00 | 6 |
| 2026-01-28 | €125.00 | €125.00 | €123.00 | €123.00 | 0 |
| 2026-01-27 | €126.00 | €129.00 | €125.00 | €125.00 | 10 |
| 2026-01-26 | €125.00 | €125.00 | €125.00 | €125.00 | 0 |
| 2026-01-23 | €127.00 | €127.00 | €125.00 | €125.00 | 0 |
| 2026-01-22 | €127.00 | €127.00 | €127.00 | €127.00 | 0 |
| 2026-01-21 | €125.00 | €125.00 | €124.00 | €124.00 | 0 |
| 2026-01-20 | €126.00 | €126.00 | €125.00 | €125.00 | 0 |
| 2026-01-19 | €125.00 | €128.00 | €125.00 | €128.00 | 5 |
| 2026-01-16 | €129.00 | €131.00 | €127.00 | €127.00 | 156 |
| 2026-01-15 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-01-14 | €129.00 | €129.00 | €127.00 | €127.00 | 0 |
| 2026-01-13 | €127.00 | €129.00 | €127.00 | €129.00 | 0 |
| 2026-01-12 | €128.00 | €128.00 | €126.00 | €126.00 | 15 |
| 2026-01-09 | €124.00 | €125.00 | €124.00 | €125.00 | 0 |
| 2026-01-08 | €126.00 | €130.00 | €123.00 | €123.00 | 31 |
| 2026-01-07 | €122.00 | €125.00 | €122.00 | €125.00 | 0 |
| 2026-01-06 | €121.00 | €121.00 | €121.00 | €121.00 | 0 |
| 2026-01-05 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2026-01-02 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-30 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-29 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-23 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-22 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-19 | €116.00 | €116.00 | €116.00 | €116.00 | 0 |
| 2025-12-18 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-12-17 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-16 | €118.00 | €121.00 | €118.00 | €121.00 | 29 |
| 2025-12-15 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-12 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-11 | €114.00 | €116.00 | €114.00 | €116.00 | 0 |
| 2025-12-10 | €115.00 | €115.00 | €114.00 | €114.00 | 40 |
| 2025-12-09 | €116.00 | €116.00 | €114.00 | €114.00 | 0 |
| 2025-12-08 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-12-05 | €114.00 | €115.00 | €114.00 | €115.00 | 0 |
| 2025-12-04 | €113.00 | €113.00 | €113.00 | €113.00 | 0 |
| 2025-12-03 | €112.00 | €112.00 | €111.00 | €111.00 | 0 |
| 2025-12-02 | €112.00 | €112.00 | €111.00 | €111.00 | 0 |
| 2025-12-01 | €113.00 | €113.00 | €111.00 | €111.00 | 0 |
| 2025-11-28 | €113.00 | €113.00 | €112.00 | €112.00 | 0 |
| 2025-11-27 | €113.00 | €113.00 | €113.00 | €113.00 | 0 |
| 2025-11-26 | €113.00 | €113.00 | €111.00 | €111.00 | 0 |
| 2025-11-25 | €110.00 | €111.00 | €110.00 | €111.00 | 0 |
| 2025-11-24 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2025-11-21 | €109.00 | €109.00 | €107.00 | €107.00 | 13 |
| 2025-11-20 | €108.00 | €109.00 | €108.00 | €109.00 | 0 |
| 2025-11-19 | €107.00 | €110.00 | €107.00 | €109.00 | 20 |
| 2025-11-18 | €108.00 | €108.00 | €108.00 | €108.00 | 0 |
| 2025-11-17 | €114.00 | €114.00 | €110.00 | €110.00 | 0 |
| 2025-11-14 | €114.00 | €114.00 | €112.00 | €112.00 | 10 |
| 2025-11-13 | €119.00 | €119.00 | €114.00 | €114.00 | 0 |
| 2025-11-12 | €123.00 | €125.00 | €123.00 | €123.00 | 700 |
| 2025-11-11 | €121.00 | €122.00 | €121.00 | €122.00 | 0 |
| 2025-11-10 | €120.00 | €123.00 | €120.00 | €121.00 | 40 |
| 2025-11-07 | €120.00 | €120.00 | €116.00 | €116.00 | 0 |
| 2025-11-06 | €121.00 | €121.00 | €120.00 | €120.00 | 0 |
| 2025-11-05 | €120.00 | €121.00 | €120.00 | €121.00 | 0 |
| 2025-11-04 | €122.00 | €122.00 | €122.00 | €122.00 | 0 |
| 2025-11-03 | €121.00 | €122.00 | €121.00 | €122.00 | 0 |
| 2025-10-31 | €122.00 | €122.00 | €122.00 | €122.00 | 0 |
| 2025-10-30 | €121.00 | €123.00 | €121.00 | €122.00 | 149 |
| 2025-10-29 | €121.00 | €122.00 | €121.00 | €122.00 | 0 |
| 2025-10-28 | €122.00 | €122.00 | €121.00 | €121.00 | 0 |
| 2025-10-27 | €121.00 | €121.00 | €121.00 | €121.00 | 0 |
| 2025-10-24 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2025-10-23 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2025-10-22 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2025-10-21 | €120.00 | €120.00 | €118.00 | €118.00 | 0 |
| 2025-10-20 | €119.00 | €120.00 | €119.00 | €120.00 | 0 |
| 2025-10-17 | €120.00 | €120.00 | €118.00 | €118.00 | 0 |
| 2025-10-16 | €119.00 | €119.00 | €118.00 | €118.00 | 0 |
| 2025-10-15 | €118.00 | €121.00 | €118.00 | €121.00 | 20 |
| 2025-10-14 | €121.00 | €121.00 | €117.00 | €117.00 | 0 |
| 2025-10-13 | €119.00 | €121.00 | €119.00 | €121.00 | 0 |
| 2025-10-10 | €122.00 | €125.00 | €122.00 | €122.00 | 11 |
| 2025-10-09 | €121.00 | €123.00 | €121.00 | €123.00 | 0 |