XETRA - Delayed Quote
EUR
Siemens Aktiengesellschaft (SIE.DE)
265.65
-8.10
(-2.96%)
At close: October 30 at 5:39:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
269.35
270.55
264.95
265.65
265.65
988,244
Oct 29, 2026
267.45
274.65
267.00
273.75
273.75
778,869
Oct 28, 2026
267.70
270.40
266.20
270.05
270.05
648,778
Oct 27, 2026
259.50
267.15
258.50
266.20
266.20
822,072
Oct 26, 2026
257.30
262.25
257.20
261.40
261.40
893,236
Oct 23, 2026
257.00
258.15
254.50
256.80
256.80
912,256
Oct 22, 2026
261.60
263.25
255.35
255.70
255.70
999,822
Oct 21, 2026
261.25
267.95
260.60
266.75
266.75
929,247
Oct 20, 2026
261.00
261.45
254.95
260.25
260.25
1,776,498
Oct 19, 2026
269.15
269.75
263.05
266.20
266.20
846,352
Oct 16, 2026
270.70
272.80
268.60
270.65
270.65
1,178,398
Oct 15, 2026
270.10
270.65
264.40
270.65
270.65
1,481,239
Oct 14, 2026
276.85
277.80
274.55
275.05
275.05
889,562
Oct 13, 2026
275.75
278.90
272.90
274.50
274.50
696,224
Oct 12, 2026
274.05
276.15
272.55
275.75
275.75
573,554
Oct 9, 2026
267.50
272.95
267.45
272.10
272.10
820,920
Oct 8, 2026
266.50
267.50
263.05
264.25
264.25
923,046
Oct 7, 2026
276.00
276.25
269.85
271.20
271.20
892,964
Oct 6, 2026
277.65
280.05
275.85
279.00
279.00
632,980
Oct 5, 2026
275.00
276.30
271.95
275.00
275.00
735,136
Oct 2, 2026
271.90
277.85
271.05
276.10
276.10
1,298,968
Oct 1, 2026
273.75
278.05
271.35
271.90
271.90
976,619
Sep 30, 2026
282.20
284.40
274.95
275.50
275.50
1,177,207
Sep 29, 2026
279.00
286.30
278.25
282.00
282.00
770,109
Sep 28, 2026
278.00
281.70
276.20
278.45
278.45
783,329
Sep 25, 2026
279.30
281.15
276.85
278.30
278.30
918,443
Sep 24, 2026
273.00
278.35
272.10
274.80
274.80
708,058
Sep 23, 2026
275.50
276.25
273.20
273.95
273.95
758,510
Sep 22, 2026
274.20
277.15
270.95
273.85
273.85
776,432
Sep 21, 2026
269.50
273.90
268.65
273.50
273.50
863,610
Sep 18, 2026
266.40
268.65
263.90
264.00
264.00
3,575,590
Sep 17, 2026
262.90
268.15
261.65
266.60
266.60
976,989
Sep 16, 2026
261.30
262.60
259.20
260.50
260.50
968,281
Sep 15, 2026
261.00
261.95
257.65
258.80
258.80
931,883
Sep 14, 2026
261.15
261.80
257.85
261.80
261.80
970,611
Sep 11, 2026
260.60
265.45
260.50
264.65
264.65
877,036
Sep 10, 2026
264.90
266.15
258.10
258.10
258.10
1,315,474
Sep 9, 2026
267.80
270.70
261.50
264.40
264.40
1,143,460
Sep 8, 2026
269.25
272.85
268.40
272.50
272.50
635,138
Sep 7, 2026
272.15
273.10
270.10
270.40
270.40
660,452
Sep 4, 2026
270.50
273.55
268.50
272.65
272.65
805,152
Sep 3, 2026
273.15
274.20
267.35
270.60
270.60
1,042,754
Sep 2, 2026
275.40
276.50
273.00
273.80
273.80
866,863
Sep 1, 2026
282.75
284.10
277.85
277.85
277.85
858,197
Aug 31, 2026
289.00
289.70
284.50
285.60
285.60
1,793,105
Aug 28, 2026
288.60
291.70
287.30
289.85
289.85
795,740
Aug 27, 2026
288.30
289.35
285.45
286.95
286.95
765,314
Aug 26, 2026
289.10
290.90
285.25
288.10
288.10
720,350
Aug 25, 2026
282.20
287.50
282.15
285.55
285.55
640,624
Aug 24, 2026
279.20
282.15
278.30
280.60
280.60
581,113
Aug 21, 2026
275.50
281.90
275.50
280.35
280.35
783,138
Aug 20, 2026
276.80
277.70
274.35
276.00
276.00
626,236
Aug 19, 2026
277.85
279.45
275.55
276.65
276.65
783,146
Aug 18, 2026
281.00
281.30
274.75
275.80
275.80
883,363
Aug 17, 2026
285.00
286.55
282.30
282.30
282.30
594,509
Aug 14, 2026
284.70
284.80
282.20
284.00
284.00
613,772
Aug 13, 2026
283.80
284.95
282.55
284.10
284.10
681,251
Aug 12, 2026
280.20
283.15
280.00
281.95
281.95
762,892
Aug 11, 2026
277.35
281.60
275.15
280.25
280.25
802,378
Aug 10, 2026
278.75
280.75
275.80
276.95
276.95
812,730
Aug 7, 2026
273.95
282.15
273.85
279.80
279.80
1,204,239
Aug 6, 2026
270.00
275.35
267.40
273.10
273.10
2,426,523
Aug 5, 2026
290.00
291.50
283.25
285.95
285.95
1,182,950
Aug 4, 2026
286.50
289.60
285.75
287.45
287.45
1,223,790
Aug 3, 2026
284.20
286.45
281.75
285.30
285.30
1,212,269
Jul 31, 2026
281.45
287.00
280.00
282.65
282.65
1,120,710
Jul 30, 2026
272.85
283.20
271.85
281.10
281.10
1,047,306
Jul 29, 2026
271.55
274.30
270.55
271.25
271.25
696,272
Jul 28, 2026
272.10
273.40
268.10
271.75
271.75
799,262
Jul 27, 2026
274.85
277.40
272.15
272.75
272.75
1,037,819
Jul 24, 2026
267.15
272.55
267.15
272.25
272.25
700,997
Jul 23, 2026
269.65
271.10
266.70
268.20
268.20
952,254
Jul 22, 2026
267.55
273.00
267.50
271.25
271.25
826,562
Jul 21, 2026
265.70
270.50
265.20
270.45
270.45
810,599
Jul 20, 2026
264.00
268.05
262.65
265.15
265.15
735,837
Jul 17, 2026
263.45
265.35
260.65
264.55
264.55
1,162,514
Jul 16, 2026
273.30
274.10
264.65
270.70
270.70
1,073,259
Jul 15, 2026
273.00
273.50
269.25
270.10
270.10
711,575
Jul 14, 2026
268.45
274.55
268.00
272.90
272.90
911,283
Jul 13, 2026
270.00
272.50
268.70
272.10
272.10
685,678
Jul 10, 2026
273.55
274.70
270.65
272.85
272.85
645,662
Jul 9, 2026
270.50
273.95
269.40
273.80
273.80
875,647
Jul 8, 2026
267.65
268.45
262.05
265.55
265.55
1,193,513
Jul 7, 2026
280.00
280.35
268.35
269.60
269.60
1,069,174
Jul 6, 2026
283.10
283.70
277.90
281.60
281.60
547,934
Jul 3, 2026
282.40
284.65
280.40
284.10
284.10
707,250
Jul 2, 2026
271.75
279.80
269.55
276.90
276.90
1,002,816
Jul 1, 2026
280.00
281.15
272.55
273.45
273.45
1,187,325
Jun 30, 2026
274.45
282.55
273.50
281.15
281.15
1,693,904
Jun 29, 2026
269.10
270.00
266.65
269.20
269.20
874,698
Jun 26, 2026
271.20
274.20
266.10
267.50
267.50
937,893
Jun 25, 2026
272.40
276.15
271.20
272.40
272.40
929,952
Jun 24, 2026
272.80
273.50
265.75
271.40
271.40
877,887
Jun 23, 2026
274.10
274.80
269.30
272.25
272.25
1,113,608
Jun 22, 2026
275.50
279.80
274.05
279.00
279.00
812,669
Jun 19, 2026
276.90
278.35
274.45
274.50
274.50
2,382,150
Jun 18, 2026
274.45
277.65
272.90
276.80
276.80
1,640,427
Jun 17, 2026
272.50
275.75
271.55
273.10
273.10
1,106,818
Jun 16, 2026
272.30
275.95
271.25
273.05
273.05
778,238
Jun 15, 2026
270.70
273.45
269.75
270.35
270.35
1,066,610
Jun 12, 2026
265.40
269.70
262.40
264.50
264.50
1,371,338
Jun 11, 2026
259.30
262.15
257.55
258.50
258.50
1,058,637
Jun 10, 2026
264.85
265.05
256.35
258.40
258.40
1,186,472
Jun 9, 2026
266.95
271.05
262.65
264.30
264.30
944,365
Jun 8, 2026
263.00
268.35
259.75
268.00
268.00
925,694
Jun 5, 2026
272.35
272.40
267.95
268.80
268.80
654,828
Jun 4, 2026
276.00
276.95
269.50
272.05
272.05
792,358
Jun 3, 2026
274.15
277.05
273.65
275.00
275.00
1,048,073
Jun 2, 2026
275.00
280.20
275.00
278.70
278.70
851,124
Jun 1, 2026
270.05
275.50
268.90
272.65
272.65
952,139
May 29, 2026
272.85
273.40
269.40
269.80
269.80
1,569,616
May 28, 2026
273.60
275.90
267.10
271.65
271.65
991,015
May 27, 2026
273.50
279.60
272.40
274.05
274.05
868,708
May 26, 2026
275.00
276.20
272.55
272.55
272.55
613,256
May 25, 2026
271.35
277.70
271.00
276.75
276.75
769,136
May 22, 2026
267.15
270.05
265.30
268.60
268.60
1,033,013
May 21, 2026
261.90
267.85
261.00
264.05
264.05
938,685
May 20, 2026
257.10
267.45
257.10
264.10
264.10
952,184
May 19, 2026
259.75
265.25
255.00
256.80
256.80
903,918
May 18, 2026
257.45
264.90
256.35
260.50
260.50
1,001,742
May 15, 2026
268.20
269.10
257.95
259.60
259.60
1,548,370
May 14, 2026
270.00
276.45
269.80
273.70
273.70
1,031,273
May 13, 2026
267.15
271.40
258.45
266.80
266.80
1,348,810
May 12, 2026
266.25
267.65
263.20
264.60
264.60
1,207,232
May 11, 2026
265.00
268.85
263.65
268.65
268.65
1,056,907
May 8, 2026
264.15
266.95
263.30
264.95
264.95
918,745
May 7, 2026
270.00
272.20
266.20
266.20
266.20
1,225,753
May 6, 2026
262.40
271.80
261.40
268.30
268.30
1,552,280
May 5, 2026
251.00
260.90
250.30
260.50
260.50
1,196,946
May 4, 2026
249.15
256.20
248.50
249.55
249.55
1,476,126
Apr 30, 2026
241.80
252.55
241.05
252.55
252.55
1,387,044
Apr 29, 2026
250.75
251.80
244.10
246.75
246.75
1,014,164
Apr 28, 2026
254.10
256.15
250.05
251.15
251.15
971,356
Apr 27, 2026
245.00
255.65
244.20
251.85
251.85
1,289,912
Apr 24, 2026
241.25
243.35
239.35
243.10
243.10
1,317,321
Apr 23, 2026
240.50
244.15
239.65
243.40
243.40
1,016,493
Apr 22, 2026
245.50
247.90
241.00
241.65
241.65
1,391,206
Apr 21, 2026
243.50
246.50
241.05
241.60
241.60
861,638
Apr 20, 2026
241.55
244.70
240.20
242.55
242.55
1,078,178
Apr 17, 2026
238.50
250.15
238.50
247.65
247.65
2,305,918
Apr 16, 2026
239.20
241.40
237.40
239.60
239.60
1,051,728
Apr 15, 2026
236.65
239.60
236.50
237.40
237.40
1,072,128
Apr 14, 2026
231.35
239.15
231.25
237.25
237.25
1,448,172
Apr 13, 2026
224.95
229.65
224.50
228.70
228.70
776,371
Apr 10, 2026
228.00
234.40
226.75
229.45
229.45
1,474,990
Apr 9, 2026
228.15
229.85
225.50
226.75
226.75
1,438,069
Apr 8, 2026
230.00
233.90
225.05
231.50
231.50
2,930,190
Apr 7, 2026
213.10
215.55
208.45
210.00
210.00
1,089,752
Apr 2, 2026
209.75
213.50
207.55
213.35
213.35
1,436,721
Apr 1, 2026
215.95
215.95
211.20
215.35
215.35
1,792,119
Mar 31, 2026
205.50
208.15
203.85
205.70
205.70
1,361,047
Mar 30, 2026
204.20
206.50
202.40
205.40
205.40
1,052,474
Mar 27, 2026
209.40
209.40
203.30
204.90
204.90
1,262,879
Mar 26, 2026
210.35
211.00
207.65
209.75
209.75
1,424,064
Mar 25, 2026
215.00
215.85
210.20
211.80
211.80
1,314,487
Mar 24, 2026
212.20
213.30
206.05
209.20
209.20
1,198,558
Mar 23, 2026
199.26
220.90
198.00
211.30
211.30
2,529,753
Mar 20, 2026
211.85
213.45
203.05
203.75
203.75
3,772,412
Mar 19, 2026
213.75
214.05
207.65
210.30
210.30
2,407,185
Mar 18, 2026
221.50
223.45
217.25
218.10
218.10
1,576,226
Mar 17, 2026
219.05
222.85
218.00
219.15
219.15
1,212,119
Mar 16, 2026
219.80
222.65
216.70
220.30
220.30
878,383
Mar 13, 2026
220.90
223.60
218.75
220.35
220.35
1,015,432
Mar 12, 2026
226.85
227.00
219.65
224.70
224.70
1,409,301
Mar 11, 2026
229.90
230.50
225.80
228.20
228.20
969,954
Mar 10, 2026
230.15
233.50
228.00
232.15
232.15
1,410,765
Mar 9, 2026
216.95
221.80
214.65
221.10
221.10
1,531,292
Mar 6, 2026
228.00
229.25
221.15
224.80
224.80
1,897,067
Mar 5, 2026
232.95
234.00
222.90
224.80
224.80
1,827,649
Mar 4, 2026
227.05
234.10
225.05
232.90
232.90
1,531,277
Mar 3, 2026
229.40
232.25
224.10
226.45
226.45
2,435,867
Mar 2, 2026
238.50
240.65
236.05
238.20
238.20
1,426,889
Feb 27, 2026
248.70
249.75
244.40
247.40
247.40
1,113,192
Feb 26, 2026
243.85
250.00
243.70
248.65
248.65
1,079,343
Feb 25, 2026
241.40
246.75
240.75
244.10
244.10
990,407
Feb 24, 2026
241.00
241.80
236.05
239.50
239.50
1,215,909
Feb 23, 2026
242.80
244.45
239.70
240.65
240.65
964,528
Feb 20, 2026
241.15
245.65
239.50
245.15
245.15
1,163,644
Feb 19, 2026
243.00
244.80
239.05
240.55
240.55
1,102,046
Feb 18, 2026
238.50
247.40
238.20
244.80
244.80
1,454,344
Feb 17, 2026
232.60
236.85
231.65
235.75
235.75
1,623,195
Feb 16, 2026
253.00
253.05
233.60
234.95
234.95
2,157,528
Feb 13, 2026
5.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
252.00
252.10
245.95
251.05
251.05
1,890,442
Feb 12, 2026
271.60
275.75
257.00
257.00
251.65
2,511,532
Feb 11, 2026
256.00
261.05
254.10
256.25
250.92
1,540,919
Feb 10, 2026
256.45
258.75
255.20
258.10
252.73
1,020,012
Feb 9, 2026
252.80
256.50
250.80
255.95
250.62
762,572
Feb 6, 2026
245.70
251.40
243.95
250.50
245.29
1,044,693
Feb 5, 2026
243.00
247.45
239.25
244.50
239.41
1,600,201
Feb 4, 2026
261.65
262.35
241.95
242.00
236.96
2,794,753
Feb 3, 2026
263.60
266.25
260.55
260.70
255.27
1,274,097
Feb 2, 2026
252.50
260.55
252.05
260.35
254.93
734,246
Jan 30, 2026
254.95
257.70
253.75
256.30
250.96
1,044,904
Jan 29, 2026
258.00
262.45
254.55
255.95
250.62
1,570,025
Jan 28, 2026
252.85
255.50
250.05
250.90
245.68
1,032,033
Jan 27, 2026
253.80
255.65
252.80
253.40
248.12
980,251
Jan 26, 2026
253.30
254.90
252.50
254.55
249.25
793,492
Jan 23, 2026
257.45
257.45
253.65
254.40
249.10
1,054,256
Jan 22, 2026
255.80
259.85
255.05
258.00
252.63
1,197,347
Jan 21, 2026
253.70
254.60
249.90
253.10
247.83
1,100,860
Jan 20, 2026
253.50
255.80
250.00
253.70
248.42
1,517,796
Jan 19, 2026
252.50
256.45
251.00
256.00
250.67
1,164,779
Jan 16, 2026
261.05
261.20
257.45
260.25
254.83
1,082,679
Jan 15, 2026
260.20
261.95
259.25
260.85
255.42
878,625
Jan 14, 2026
262.70
262.70
257.40
259.05
253.66
1,338,665
Jan 13, 2026
259.00
263.15
257.40
261.75
256.30
1,069,870
Jan 12, 2026
252.65
259.15
252.65
258.35
252.97
844,100
Jan 9, 2026
250.00
255.55
249.35
254.20
248.91
1,013,641
Jan 8, 2026
255.40
258.60
250.05
251.80
246.56
1,658,722
Jan 7, 2026
251.60
256.90
250.60
256.25
250.92
1,535,363
Jan 6, 2026
245.05
248.75
243.25
247.55
242.40
852,658
Jan 5, 2026
242.35
246.05
241.50
244.60
239.51
893,745
Jan 2, 2026
238.95
241.55
237.25
241.10
236.08
773,796
Dec 30, 2025
236.15
239.15
235.90
239.15
234.17
424,839
Dec 29, 2025
239.15
239.15
236.45
237.05
232.12
543,337
Dec 23, 2025
236.50
238.00
235.70
237.80
232.85
485,809
Dec 22, 2025
236.95
239.95
235.60
236.65
231.72
645,600
Dec 19, 2025
235.10
238.10
233.80
236.00
231.09
2,480,394
Dec 18, 2025
233.85
236.25
232.50
235.80
230.89
1,159,365
Dec 17, 2025
238.55
239.00
232.40
232.65
227.81
1,180,395
Dec 16, 2025
235.85
239.45
235.60
237.50
232.56
1,176,270
Dec 15, 2025
238.60
239.75
237.05
239.15
234.17
834,243
Dec 12, 2025
240.00
241.45
236.65
237.05
232.12
984,759
Dec 11, 2025
232.75
240.05
230.75
238.85
233.88
963,113
Dec 10, 2025
233.00
234.30
230.20
231.60
226.78
835,719
Dec 9, 2025
233.85
234.55
232.50
234.05
229.18
759,515
Dec 8, 2025
233.95
235.10
232.45
234.35
229.47
690,101
Dec 5, 2025
230.65
235.00
230.20
233.45
228.59
831,499
Dec 4, 2025
230.75
233.45
229.55
230.20
225.41
946,516
Dec 3, 2025
226.60
229.60
226.50
228.75
223.99
896,423
Dec 2, 2025
226.05
229.65
225.80
227.30
222.57
1,018,106
Dec 1, 2025
227.25
227.35
223.45
226.20
221.49
888,280
Nov 28, 2025
227.20
229.10
227.05
228.30
223.55
758,614
Nov 27, 2025
227.75
228.45
226.85
227.55
222.81
517,418
Nov 26, 2025
228.80
229.00
225.65
228.10
223.35
689,041
Nov 25, 2025
222.95
227.85
222.25
227.00
222.27
1,129,454
Nov 24, 2025
221.45
224.15
220.50
223.00
218.36
1,956,242
Nov 21, 2025
217.45
220.25
216.65
219.15
214.59
1,251,537
Nov 20, 2025
220.85
224.10
219.50
221.10
216.50
1,132,381
Nov 19, 2025
217.30
220.55
216.05
218.60
214.05
992,561
Nov 18, 2025
218.65
221.45
216.55
218.15
213.61
1,382,725
Nov 17, 2025
229.85
230.15
221.75
223.00
218.36
1,270,415
Nov 14, 2025
227.70
230.85
225.25
230.35
225.55
1,573,363
Nov 13, 2025
243.55
244.20
227.00
227.00
222.27
2,815,783
Nov 12, 2025
249.55
252.65
248.70
250.40
245.19
783,235
Nov 11, 2025
248.45
248.55
244.45
247.40
242.25
691,696
Nov 10, 2025
243.20
248.00
242.20
245.70
240.59
1,019,990
Nov 7, 2025
243.75
243.95
233.50
237.30
232.36
1,247,853
Nov 6, 2025
243.50
246.90
240.70
241.60
236.57
831,849
Nov 5, 2025
240.05
245.55
238.35
245.00
239.90
894,514
Nov 4, 2025
242.50
246.00
241.25
244.20
239.12
713,423
Nov 3, 2025
244.55
247.50
244.55
247.20
242.05
700,448
Oct 31, 2025
247.25
247.70
245.05
245.55
240.44
683,439
Oct 30, 2025
246.60
248.35
244.65
247.00
241.86
740,055
