Siemens Aktiengesellschaft (1SIE) Price History
Daily open, high, low, close and volume for Siemens Aktiengesellschaft (1SIE) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | €276.70 | €278.30 | €272.85 | €273.25 | 557 |
| 2026-10-12 | €274.95 | €275.90 | €273.15 | €275.55 | 1,786 |
| 2026-10-09 | €269.00 | €272.35 | €269.00 | €272.45 | 791 |
| 2026-10-08 | €269.00 | €269.00 | €264.00 | €264.80 | 1,393 |
| 2026-10-07 | €274.40 | €275.80 | €270.05 | €270.50 | 590 |
| 2026-10-06 | €276.20 | €279.85 | €276.20 | €279.80 | 821 |
| 2026-10-05 | €275.90 | €276.40 | €273.00 | €274.65 | 155 |
| 2026-10-02 | €273.00 | €277.35 | €271.55 | €277.20 | 288 |
| 2026-10-01 | €275.55 | €277.40 | €272.65 | €273.35 | 336 |
| 2026-09-30 | €283.60 | €284.00 | €275.50 | €275.15 | 814 |
| 2026-09-29 | €282.50 | €286.55 | €282.50 | €281.75 | 1,078 |
| 2026-09-28 | €277.25 | €280.50 | €277.25 | €278.85 | 129 |
| 2026-09-25 | €277.00 | €281.00 | €276.60 | €278.75 | 855 |
| 2026-09-24 | €274.95 | €277.00 | €273.95 | €274.70 | 64 |
| 2026-09-23 | €276.45 | €276.45 | €272.95 | €274.10 | 574 |
| 2026-09-22 | €275.35 | €276.05 | €271.50 | €274.90 | 155 |
| 2026-09-21 | €290.00 | €290.00 | €269.00 | €273.55 | 532 |
| 2026-09-18 | €267.75 | €268.50 | €264.10 | €264.65 | 60 |
| 2026-09-17 | €264.40 | €268.00 | €262.30 | €266.55 | 238 |
| 2026-09-16 | €262.30 | €262.30 | €259.90 | €261.35 | 107 |
| 2026-09-15 | €259.65 | €261.45 | €258.10 | €259.05 | 130 |
| 2026-09-14 | €261.90 | €261.90 | €258.25 | €261.10 | 214 |
| 2026-09-11 | €262.00 | €265.45 | €260.95 | €265.05 | 501 |
| 2026-09-10 | €265.45 | €265.80 | €259.00 | €260.15 | 358 |
| 2026-09-09 | €268.00 | €268.00 | €261.95 | €263.75 | 1,101 |
| 2026-09-08 | €272.60 | €272.60 | €270.35 | €272.80 | 141 |
| 2026-09-07 | €272.25 | €272.25 | €270.05 | €270.55 | 176 |
| 2026-09-04 | €269.75 | €273.55 | €269.75 | €272.60 | 362 |
| 2026-09-03 | €274.30 | €274.30 | €268.00 | €269.85 | 675 |
| 2026-09-02 | €276.60 | €276.60 | €273.25 | €274.15 | 223 |
| 2026-09-01 | €283.85 | €283.85 | €278.00 | €278.70 | 659 |
| 2026-08-31 | €288.05 | €288.65 | €285.00 | €284.80 | 291 |
| 2026-08-28 | €290.50 | €291.95 | €288.95 | €289.90 | 443 |
| 2026-08-27 | €287.10 | €287.30 | €286.05 | €286.30 | 76 |
| 2026-08-26 | €288.30 | €290.15 | €287.55 | €288.70 | 186 |
| 2026-08-25 | €282.15 | €287.00 | €282.15 | €284.95 | 948 |
| 2026-08-24 | €281.00 | €282.00 | €279.05 | €280.30 | 278 |
| 2026-08-21 | €278.45 | €281.80 | €277.45 | €281.00 | 80 |
| 2026-08-20 | €277.70 | €277.70 | €274.30 | €275.90 | 836 |
| 2026-08-19 | €277.00 | €278.15 | €276.45 | €276.65 | 205 |
| 2026-08-18 | €279.00 | €279.00 | €275.00 | €275.55 | 702 |
| 2026-08-17 | €283.35 | €283.35 | €282.85 | €283.20 | 38 |
| 2026-08-14 | €283.00 | €284.35 | €282.75 | €283.95 | 270 |
| 2026-08-13 | €283.30 | €284.80 | €283.00 | €284.25 | 245 |
| 2026-08-12 | €280.55 | €283.30 | €280.55 | €281.75 | 729 |
| 2026-08-11 | €275.60 | €280.90 | €275.60 | €279.80 | 333 |
| 2026-08-10 | €278.30 | €280.50 | €276.30 | €277.20 | 306 |
| 2026-08-07 | €276.65 | €282.25 | €274.85 | €280.70 | 814 |
| 2026-08-06 | €286.10 | €286.10 | €269.00 | €273.20 | 1,623 |
| 2026-08-05 | €289.55 | €290.20 | €284.45 | €286.10 | 480 |
| 2026-08-04 | €286.20 | €289.65 | €286.00 | €288.00 | 382 |
| 2026-08-03 | €283.90 | €286.80 | €281.30 | €284.90 | 271 |
| 2026-07-31 | €285.65 | €286.15 | €280.30 | €282.05 | 283 |
| 2026-07-30 | €272.00 | €282.05 | €272.00 | €280.75 | 1,153 |
| 2026-07-29 | €273.45 | €274.00 | €271.65 | €271.40 | 142 |
| 2026-07-28 | €270.75 | €272.50 | €268.20 | €271.35 | 203 |
| 2026-07-27 | €276.50 | €276.75 | €272.75 | €273.25 | 252 |
| 2026-07-24 | €270.50 | €272.55 | €269.60 | €271.55 | 131 |
| 2026-07-23 | €268.50 | €270.50 | €267.00 | €267.55 | 129 |
| 2026-07-22 | €270.75 | €272.90 | €269.30 | €271.10 | 174 |
| 2026-07-21 | €266.40 | €271.65 | €265.55 | €271.65 | 203 |
| 2026-07-20 | €266.35 | €267.90 | €264.55 | €265.10 | 200 |
| 2026-07-17 | €263.60 | €264.40 | €261.05 | €261.95 | 273 |
| 2026-07-16 | €271.85 | €271.85 | €264.15 | €269.05 | 564 |
| 2026-07-15 | €270.45 | €272.65 | €269.85 | €270.45 | 164 |
| 2026-07-14 | €260.15 | €273.90 | €260.15 | €272.50 | 178 |
| 2026-07-13 | €271.90 | €271.90 | €268.50 | €271.50 | 225 |
| 2026-07-10 | €272.85 | €273.60 | €271.80 | €272.25 | 169 |
| 2026-07-09 | €277.80 | €277.80 | €269.95 | €273.35 | 498 |
| 2026-07-08 | €268.15 | €268.15 | €262.30 | €265.25 | 1,239 |
| 2026-07-07 | €278.00 | €278.35 | €268.80 | €270.25 | 1,116 |
| 2026-07-06 | €282.50 | €283.85 | €278.45 | €280.90 | 487 |
| 2026-07-03 | €289.95 | €289.95 | €280.90 | €284.30 | 591 |
| 2026-07-02 | €270.50 | €278.80 | €269.90 | €277.40 | 641 |
| 2026-07-01 | €278.50 | €278.50 | €272.55 | €275.00 | 464 |
| 2026-06-30 | €274.30 | €282.60 | €274.20 | €282.60 | 1,466 |
| 2026-06-29 | €269.15 | €269.15 | €267.15 | €268.70 | 150 |
| 2026-06-26 | €272.75 | €272.75 | €266.60 | €267.65 | 300 |
| 2026-06-25 | €273.25 | €275.50 | €271.75 | €272.40 | 405 |
| 2026-06-24 | €271.60 | €271.95 | €266.35 | €270.55 | 717 |
| 2026-06-23 | €273.40 | €273.40 | €269.65 | €272.15 | 588 |
| 2026-06-22 | €274.10 | €280.10 | €274.00 | €279.55 | 674 |
| 2026-06-19 | €275.50 | €278.60 | €274.50 | €275.60 | 355 |
| 2026-06-18 | €274.40 | €277.30 | €273.00 | €277.25 | 278 |
| 2026-06-17 | €273.30 | €274.95 | €272.20 | €273.40 | 183 |
| 2026-06-16 | €272.60 | €275.85 | €271.80 | €273.30 | 673 |
| 2026-06-15 | €269.00 | €272.80 | €269.00 | €270.40 | 586 |
| 2026-06-12 | €265.50 | €270.00 | €263.45 | €263.85 | 569 |
| 2026-06-11 | €262.15 | €262.15 | €257.75 | €259.40 | 149 |
| 2026-06-10 | €261.05 | €263.20 | €256.35 | €258.40 | 609 |
| 2026-06-09 | €267.50 | €270.30 | €262.65 | €263.05 | 789 |
| 2026-06-08 | €264.75 | €268.00 | €262.00 | €268.05 | 440 |
| 2026-06-05 | €281.65 | €281.65 | €268.10 | €268.60 | 256 |
| 2026-06-04 | €274.85 | €275.20 | €270.45 | €271.15 | 295 |
| 2026-06-03 | €274.35 | €276.50 | €273.55 | €275.95 | 636 |
| 2026-06-02 | €276.05 | €280.75 | €276.05 | €278.85 | 173 |
| 2026-06-01 | €270.85 | €274.75 | €270.05 | €271.90 | 190 |
| 2026-05-29 | €270.50 | €272.35 | €269.50 | €270.35 | 312 |
| 2026-05-28 | €272.85 | €274.85 | €267.45 | €271.15 | 452 |
| 2026-05-27 | €272.90 | €279.00 | €272.90 | €274.40 | 956 |
| 2026-05-26 | €274.70 | €274.85 | €272.65 | €273.30 | 326 |
| 2026-05-25 | €269.20 | €276.80 | €269.20 | €276.85 | 334 |
| 2026-05-22 | €266.00 | €270.00 | €265.75 | €269.35 | 411 |
| 2026-05-21 | €264.45 | €267.15 | €262.30 | €265.55 | 407 |
| 2026-05-20 | €259.20 | €266.45 | €259.20 | €264.50 | 738 |
| 2026-05-19 | €262.75 | €264.95 | €255.45 | €257.10 | 251 |
| 2026-05-18 | €266.75 | €266.75 | €256.90 | €260.20 | 665 |
| 2026-05-15 | €269.05 | €269.05 | €258.70 | €260.50 | 941 |
| 2026-05-14 | €270.10 | €276.55 | €270.10 | €274.15 | 562 |
| 2026-05-13 | €263.80 | €270.05 | €259.60 | €265.50 | 578 |
| 2026-05-12 | €267.00 | €267.00 | €262.90 | €263.65 | 109 |
| 2026-05-11 | €264.85 | €267.35 | €264.45 | €268.75 | 237 |
| 2026-05-08 | €265.00 | €266.15 | €263.20 | €264.80 | 555 |
| 2026-05-07 | €271.65 | €271.70 | €267.25 | €267.10 | 690 |
| 2026-05-06 | €262.80 | €270.75 | €261.45 | €269.05 | 1,730 |
| 2026-05-05 | €251.00 | €260.00 | €251.00 | €260.30 | 422 |
| 2026-05-04 | €249.45 | €255.70 | €249.45 | €250.80 | 473 |
| 2026-04-30 | €233.70 | €250.70 | €233.70 | €251.95 | 55 |
| 2026-04-29 | €248.00 | €248.45 | €246.00 | €246.00 | 310 |
| 2026-04-28 | €262.65 | €262.65 | €251.45 | €252.25 | 326 |
| 2026-04-27 | €235.50 | €254.55 | €235.50 | €251.40 | 1,244 |
| 2026-04-24 | €242.90 | €243.35 | €240.00 | €242.75 | 398 |
| 2026-04-23 | €242.30 | €243.25 | €241.30 | €243.60 | 83 |
| 2026-04-22 | €247.90 | €247.90 | €242.00 | €241.55 | 253 |
| 2026-04-21 | €244.70 | €246.10 | €241.15 | €241.95 | 261 |
| 2026-04-20 | €244.45 | €244.45 | €241.25 | €242.60 | 307 |
| 2026-04-17 | €239.25 | €249.90 | €239.25 | €248.30 | 887 |
| 2026-04-16 | €238.70 | €241.05 | €237.10 | €241.05 | 652 |
| 2026-04-15 | €236.20 | €239.45 | €236.20 | €238.90 | 142 |
| 2026-04-14 | €234.70 | €238.50 | €234.35 | €237.95 | 591 |
| 2026-04-13 | €226.90 | €229.70 | €226.00 | €229.35 | 362 |
| 2026-04-10 | €229.00 | €234.30 | €228.25 | €230.50 | 670 |
| 2026-04-09 | €228.65 | €229.20 | €225.45 | €226.40 | 554 |
| 2026-04-08 | €230.20 | €233.10 | €227.10 | €231.00 | 1,676 |
| 2026-04-07 | €220.00 | €220.00 | €209.95 | €209.95 | 2,225 |
| 2026-04-02 | €208.95 | €213.50 | €207.75 | €212.55 | 338 |
| 2026-04-01 | €215.40 | €215.50 | €212.35 | €214.40 | 1,812 |
| 2026-03-31 | €205.75 | €207.75 | €204.65 | €205.80 | 600 |
| 2026-03-30 | €202.80 | €206.20 | €202.50 | €204.70 | 789 |
| 2026-03-27 | €207.55 | €207.55 | €204.00 | €203.95 | 375 |
| 2026-03-26 | €210.25 | €210.25 | €208.10 | €209.75 | 234 |
| 2026-03-25 | €229.00 | €229.00 | €212.00 | €210.90 | 1,639 |
| 2026-03-24 | €208.85 | €210.65 | €206.10 | €208.90 | 99 |
| 2026-03-23 | €196.10 | €214.55 | €196.02 | €208.95 | 1,229 |
| 2026-03-20 | €213.60 | €213.60 | €203.40 | €203.65 | 372 |
| 2026-03-19 | €218.70 | €218.70 | €208.40 | €211.15 | 1,187 |
| 2026-03-18 | €222.90 | €222.90 | €217.80 | €218.15 | 273 |
| 2026-03-17 | €220.55 | €223.05 | €219.55 | €220.10 | 180 |
| 2026-03-16 | €219.05 | €221.75 | €217.50 | €220.60 | 357 |
| 2026-03-13 | €220.50 | €223.60 | €219.00 | €219.60 | 476 |
| 2026-03-12 | €226.10 | €226.10 | €219.85 | €224.40 | 440 |
| 2026-03-11 | €229.40 | €229.90 | €226.00 | €227.80 | 379 |
| 2026-03-10 | €230.35 | €233.20 | €227.90 | €231.75 | 439 |
| 2026-03-09 | €222.00 | €222.00 | €214.45 | €220.65 | 716 |
| 2026-03-06 | €228.35 | €228.60 | €216.65 | €223.75 | 951 |
| 2026-03-05 | €231.95 | €233.90 | €223.10 | €223.35 | 413 |
| 2026-03-04 | €226.40 | €234.00 | €224.85 | €231.95 | 1,336 |
| 2026-03-03 | €239.90 | €239.90 | €224.05 | €225.85 | 1,360 |
| 2026-03-02 | €235.35 | €240.45 | €235.35 | €238.80 | 662 |
| 2026-02-27 | €248.15 | €249.60 | €247.35 | €247.85 | 383 |
| 2026-02-26 | €249.95 | €249.95 | €245.50 | €248.75 | 787 |
| 2026-02-25 | €242.80 | €246.00 | €241.65 | €244.25 | 521 |
| 2026-02-24 | €238.00 | €241.45 | €237.10 | €240.30 | 539 |
| 2026-02-23 | €251.90 | €251.90 | €239.80 | €240.70 | 331 |
| 2026-02-20 | €242.05 | €245.90 | €240.05 | €244.95 | 321 |
| 2026-02-19 | €245.95 | €245.95 | €240.25 | €240.45 | 441 |
| 2026-02-18 | €241.90 | €247.50 | €240.50 | €244.95 | 1,107 |
| 2026-02-17 | €234.35 | €236.85 | €232.90 | €235.90 | 861 |
| 2026-02-16 | €249.00 | €249.00 | €234.05 | €234.95 | 1,701 |
| 2026-02-13 | €248.35 | €251.15 | €246.30 | €250.10 | 930 |
| 2026-02-12 | €271.00 | €274.40 | €259.00 | €267.30 | 1,438 |
| 2026-02-11 | €255.00 | €259.45 | €255.00 | €255.45 | 141 |
| 2026-02-10 | €257.00 | €258.55 | €255.95 | €258.25 | 555 |
| 2026-02-09 | €254.30 | €255.95 | €251.40 | €256.35 | 561 |
| 2026-02-06 | €247.25 | €250.85 | €247.10 | €250.00 | 845 |
| 2026-02-05 | €243.05 | €246.85 | €239.65 | €244.30 | 1,179 |
| 2026-02-04 | €259.15 | €259.15 | €242.40 | €244.20 | 2,452 |
| 2026-02-03 | €265.25 | €266.05 | €260.80 | €260.95 | 590 |
| 2026-02-02 | €254.90 | €260.30 | €254.90 | €257.00 | 447 |
| 2026-01-30 | €250.10 | €256.85 | €250.10 | €255.60 | 222 |
| 2026-01-29 | €253.85 | €261.00 | €253.85 | €255.55 | 295 |
| 2026-01-28 | €253.55 | €253.55 | €250.20 | €251.05 | 276 |
| 2026-01-27 | €254.00 | €255.05 | €253.50 | €253.70 | 102 |
| 2026-01-26 | €252.90 | €254.20 | €252.90 | €254.45 | 289 |
| 2026-01-23 | €256.30 | €257.40 | €254.00 | €254.35 | 299 |
| 2026-01-22 | €255.90 | €259.35 | €255.55 | €259.20 | 1,179 |
| 2026-01-21 | €253.10 | €254.45 | €250.05 | €253.65 | 159 |
| 2026-01-20 | €254.15 | €255.00 | €250.15 | €253.90 | 771 |
| 2026-01-19 | €258.00 | €258.00 | €252.10 | €255.95 | 612 |
| 2026-01-16 | €261.00 | €261.00 | €257.50 | €259.95 | 197 |
| 2026-01-15 | €259.95 | €261.90 | €259.95 | €261.10 | 204 |
| 2026-01-14 | €262.00 | €262.75 | €257.75 | €260.05 | 447 |
| 2026-01-13 | €259.55 | €263.10 | €257.90 | €262.10 | 156 |
| 2026-01-12 | €255.20 | €259.00 | €255.20 | €258.15 | 272 |
| 2026-01-09 | €250.00 | €255.55 | €248.45 | €254.90 | 235 |
| 2026-01-08 | €256.80 | €258.40 | €251.00 | €251.65 | 416 |
| 2026-01-07 | €253.00 | €256.30 | €251.90 | €256.05 | 1,164 |
| 2026-01-06 | €243.80 | €248.70 | €243.70 | €247.65 | 573 |
| 2026-01-05 | €241.65 | €245.70 | €241.65 | €244.40 | 446 |
| 2026-01-02 | €239.95 | €241.00 | €238.30 | €240.95 | 966 |
| 2025-12-30 | €238.10 | €238.10 | €236.10 | €240.15 | 41 |
| 2025-12-29 | €240.45 | €240.45 | €237.00 | €237.65 | 415 |
| 2025-12-23 | €236.90 | €237.80 | €235.60 | €237.75 | 157 |
| 2025-12-22 | €237.05 | €237.10 | €237.00 | €236.80 | 21 |
| 2025-12-19 | €236.00 | €237.50 | €235.25 | €237.05 | 62 |
| 2025-12-18 | €233.30 | €236.25 | €233.30 | €235.95 | 48 |
| 2025-12-17 | €237.10 | €237.10 | €233.20 | €232.75 | 262 |
| 2025-12-16 | €236.60 | €239.20 | €236.60 | €238.15 | 109 |
| 2025-12-15 | €239.05 | €239.55 | €237.75 | €239.65 | 608 |
| 2025-12-12 | €240.00 | €241.60 | €236.80 | €237.70 | 377 |
| 2025-12-11 | €232.30 | €239.50 | €231.40 | €238.20 | 1,277 |
| 2025-12-10 | €234.00 | €234.00 | €230.75 | €231.40 | 271 |
| 2025-12-09 | €233.95 | €233.95 | €232.85 | €233.75 | 542 |
| 2025-12-08 | €233.10 | €235.00 | €232.65 | €234.25 | 780 |
| 2025-12-05 | €231.55 | €234.90 | €231.55 | €234.05 | 803 |
| 2025-12-04 | €232.00 | €233.05 | €230.10 | €230.80 | 292 |
| 2025-12-03 | €226.85 | €228.45 | €226.85 | €228.60 | 159 |
| 2025-12-02 | €226.40 | €229.70 | €226.40 | €227.15 | 758 |
| 2025-12-01 | €226.10 | €226.15 | €224.05 | €225.90 | 542 |
| 2025-11-28 | €227.75 | €228.90 | €227.75 | €228.50 | 106 |
| 2025-11-27 | €228.40 | €228.40 | €227.25 | €227.65 | 280 |
| 2025-11-26 | €227.35 | €228.60 | €226.80 | €227.85 | 239 |
| 2025-11-25 | €224.95 | €227.80 | €222.90 | €227.50 | 467 |
| 2025-11-24 | €220.70 | €223.55 | €220.70 | €223.05 | 111 |
| 2025-11-21 | €223.65 | €223.65 | €217.00 | €218.90 | 274 |
| 2025-11-20 | €221.10 | €224.15 | €219.55 | €221.85 | 434 |
| 2025-11-19 | €217.45 | €220.00 | €216.55 | €218.65 | 293 |
| 2025-11-18 | €221.00 | €221.00 | €216.90 | €218.00 | 1,144 |
| 2025-11-17 | €230.20 | €230.20 | €222.00 | €222.70 | 1,793 |
| 2025-11-14 | €227.55 | €230.10 | €225.40 | €230.00 | 1,622 |
| 2025-11-13 | €242.00 | €242.00 | €227.10 | €229.95 | 3,211 |
| 2025-11-12 | €249.10 | €252.05 | €249.10 | €250.70 | 784 |
| 2025-11-11 | €246.50 | €248.65 | €245.45 | €247.90 | 448 |
| 2025-11-10 | €242.00 | €247.25 | €242.00 | €246.50 | 872 |
| 2025-11-07 | €241.80 | €243.40 | €234.00 | €236.90 | 1,058 |
| 2025-11-06 | €246.50 | €246.50 | €240.90 | €242.00 | 29 |
| 2025-11-05 | €241.15 | €245.55 | €240.50 | €245.10 | 322 |
| 2025-11-04 | €246.25 | €246.25 | €242.00 | €244.25 | 447 |
| 2025-11-03 | €245.05 | €246.95 | €245.05 | €246.45 | 182 |
| 2025-10-31 | €246.80 | €246.80 | €245.50 | €245.45 | 135 |
| 2025-10-30 | €245.30 | €247.50 | €245.30 | €247.20 | 333 |
| 2025-10-29 | €245.85 | €247.80 | €245.80 | €245.90 | 151 |
| 2025-10-28 | €244.95 | €247.45 | €244.95 | €246.65 | 239 |
| 2025-10-27 | €244.90 | €247.20 | €244.50 | €246.95 | 506 |
| 2025-10-24 | €241.40 | €243.75 | €240.85 | €243.75 | 391 |
| 2025-10-23 | €222.00 | €240.30 | €217.00 | €239.90 | 165 |
| 2025-10-22 | €240.80 | €243.45 | €240.80 | €241.00 | 123 |
| 2025-10-21 | €243.90 | €243.90 | €239.30 | €241.70 | 173 |
| 2025-10-20 | €242.20 | €242.20 | €242.00 | €243.95 | 150 |
| 2025-10-17 | €230.40 | €239.75 | €230.40 | €237.95 | 350 |
| 2025-10-16 | €241.90 | €244.00 | €238.95 | €243.65 | 551 |
| 2025-10-15 | €239.20 | €241.20 | €238.95 | €241.15 | 376 |
| 2025-10-14 | €239.95 | €240.00 | €234.70 | €238.85 | 1,057 |