Frankfurt - Delayed Quote
EUR
Siemens Aktiengesellschaft (SIE.F)
268.25
+4.50
(+1.71%)
At close: November 2 at 8:36:28 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
271.70
271.70
263.75
263.75
263.75
1,737
Oct 29, 2026
271.00
274.25
269.40
274.00
274.00
1,331
Oct 28, 2026
265.95
270.15
265.60
270.15
270.15
1,198
Oct 27, 2026
259.90
266.90
258.50
266.90
266.90
441
Oct 26, 2026
256.80
262.00
256.30
261.00
261.00
1,728
Oct 23, 2026
256.15
258.00
255.20
256.10
256.10
2,699
Oct 22, 2026
262.90
263.10
255.25
256.00
256.00
2,590
Oct 21, 2026
261.75
267.15
261.45
266.20
266.20
1,693
Oct 20, 2026
263.45
263.90
255.00
259.65
259.65
3,220
Oct 19, 2026
270.45
270.45
263.30
264.35
264.35
1,648
Oct 16, 2026
271.50
272.10
268.65
268.65
268.65
1,045
Oct 15, 2026
272.90
272.90
264.85
270.45
270.45
1,778
Oct 14, 2026
275.20
277.30
274.35
274.35
274.35
907
Oct 13, 2026
274.20
278.45
273.10
275.00
275.00
914
Oct 12, 2026
273.45
275.55
272.65
274.90
274.90
4,234
Oct 9, 2026
267.95
272.65
266.85
272.65
272.65
334
Oct 8, 2026
269.60
269.60
263.90
264.90
264.90
1,755
Oct 7, 2026
275.55
275.55
269.90
270.45
270.45
1,427
Oct 6, 2026
275.10
280.00
275.10
279.40
279.40
2,695
Oct 5, 2026
275.95
275.95
272.00
274.85
274.85
2,997
Oct 2, 2026
271.95
277.50
271.95
275.90
275.90
921
Oct 1, 2026
274.70
277.85
272.15
273.00
273.00
1,452
Sep 30, 2026
283.70
284.15
275.00
276.60
276.60
1,826
Sep 29, 2026
278.50
285.25
278.50
281.90
281.90
3,459
Sep 28, 2026
278.20
281.15
276.50
279.95
279.95
1,649
Sep 25, 2026
277.15
281.10
277.15
277.85
277.85
951
Sep 24, 2026
271.60
276.85
271.60
274.55
274.55
2,055
Sep 23, 2026
275.45
275.85
272.00
272.00
272.00
299
Sep 22, 2026
273.75
276.10
273.20
274.10
274.10
451
Sep 21, 2026
266.25
274.05
266.25
273.60
273.60
523
Sep 18, 2026
266.90
267.95
264.00
264.00
264.00
870
Sep 17, 2026
262.25
267.80
262.00
266.35
266.35
1,685
Sep 16, 2026
260.20
261.80
259.95
260.20
260.20
1,434
Sep 15, 2026
261.50
261.80
257.90
259.45
259.45
508
Sep 14, 2026
260.50
263.05
258.50
263.00
263.00
2,977
Sep 11, 2026
258.50
264.85
258.50
264.85
264.85
8,679
Sep 10, 2026
265.00
265.85
257.75
258.05
258.05
1,373
Sep 9, 2026
270.20
270.40
261.70
264.65
264.65
6,154
Sep 8, 2026
270.15
272.85
269.35
271.80
271.80
1,669
Sep 7, 2026
271.65
272.00
270.20
270.70
270.70
1,413
Sep 4, 2026
271.50
272.95
270.60
272.00
272.00
6,390
Sep 3, 2026
273.80
273.80
268.00
270.50
270.50
1,292
Sep 2, 2026
275.90
277.25
273.45
273.60
273.60
1,353
Sep 1, 2026
284.00
284.35
276.15
277.05
277.05
5,259
Aug 31, 2026
289.05
289.10
284.05
284.65
284.65
2,266
Aug 28, 2026
287.45
291.65
287.45
289.75
289.75
3,395
Aug 27, 2026
289.55
289.55
286.10
287.05
287.05
1,612
Aug 26, 2026
285.65
290.00
285.65
287.00
287.00
3,539
Aug 25, 2026
280.65
287.20
280.65
285.30
285.30
1,458
Aug 24, 2026
279.80
281.55
278.85
280.40
280.40
385
Aug 21, 2026
276.50
281.75
276.50
279.80
279.80
1,361
Aug 20, 2026
276.40
276.85
274.60
275.50
275.50
1,105
Aug 19, 2026
275.25
277.40
275.25
277.15
277.15
1,703
Aug 18, 2026
280.00
280.15
275.00
276.10
276.10
1,259
Aug 17, 2026
284.40
286.40
282.10
282.10
282.10
2,581
Aug 14, 2026
284.60
284.75
283.10
283.75
283.75
968
Aug 13, 2026
282.70
284.85
282.70
284.60
284.60
1,194
Aug 12, 2026
280.25
283.10
279.95
282.00
282.00
1,732
Aug 11, 2026
277.55
279.85
275.55
279.50
279.50
2,715
Aug 10, 2026
279.90
280.60
276.70
277.10
277.10
1,519
Aug 7, 2026
273.45
282.05
273.45
279.55
279.55
1,393
Aug 6, 2026
279.95
279.95
267.60
273.45
273.45
7,412
Aug 5, 2026
289.55
291.00
283.80
286.20
286.20
5,140
Aug 4, 2026
285.85
288.95
285.65
288.80
288.80
9,528
Aug 3, 2026
285.85
286.35
282.00
286.00
286.00
4,940
Jul 31, 2026
280.80
286.75
280.65
283.40
283.40
7,054
Jul 30, 2026
273.40
283.00
272.10
281.20
281.20
6,221
Jul 29, 2026
270.40
273.85
270.40
272.55
272.55
1,499
Jul 28, 2026
273.45
273.80
268.60
271.55
271.55
941
Jul 27, 2026
274.25
277.10
272.90
274.05
274.05
1,714
Jul 24, 2026
265.90
272.15
265.90
271.70
271.70
1,471
Jul 23, 2026
269.70
270.50
267.35
268.85
268.85
262
Jul 22, 2026
270.05
272.05
268.55
270.75
270.75
1,861
Jul 21, 2026
265.15
271.15
265.05
270.95
270.95
1,309
Jul 20, 2026
263.70
267.25
263.30
263.45
263.45
1,441
Jul 17, 2026
266.70
266.70
261.00
264.60
264.60
893
Jul 16, 2026
273.30
273.30
266.95
269.15
269.15
551
Jul 15, 2026
271.50
272.55
269.70
269.70
269.70
1,528
Jul 14, 2026
269.15
273.00
269.15
271.80
271.80
1,941
Jul 13, 2026
269.10
272.30
268.90
270.00
270.00
2,094
Jul 10, 2026
273.20
274.10
271.05
272.50
272.50
1,154
Jul 9, 2026
267.85
272.55
267.75
271.75
271.75
757
Jul 8, 2026
269.60
269.60
262.25
265.20
265.20
1,653
Jul 7, 2026
280.60
280.60
269.20
269.80
269.80
2,504
Jul 6, 2026
282.80
283.60
278.50
280.95
280.95
2,566
Jul 3, 2026
278.55
284.25
278.55
283.60
283.60
3,722
Jul 2, 2026
273.00
279.50
270.00
276.00
276.00
2,807
Jul 1, 2026
280.00
280.90
273.70
273.70
273.70
1,028
Jun 30, 2026
271.80
282.00
271.75
281.05
281.05
3,855
Jun 29, 2026
268.70
270.55
267.45
270.35
270.35
4,782
Jun 26, 2026
269.95
272.50
267.25
267.30
267.30
1,119
Jun 25, 2026
272.15
275.15
272.15
272.80
272.80
531
Jun 24, 2026
273.10
273.10
266.50
270.00
270.00
719
Jun 23, 2026
275.05
275.05
271.35
272.25
272.25
723
Jun 22, 2026
275.10
279.10
274.35
277.50
277.50
3,484
Jun 19, 2026
273.60
278.05
273.60
275.00
275.00
4,451
Jun 18, 2026
273.15
277.40
273.15
277.15
277.15
2,533
Jun 17, 2026
272.60
275.20
272.20
272.25
272.25
1,169
Jun 16, 2026
270.35
275.50
270.35
271.50
271.50
4,084
Jun 15, 2026
272.50
273.10
270.00
270.35
270.35
2,207
Jun 12, 2026
264.30
268.60
263.30
263.30
263.30
3,106
Jun 11, 2026
258.10
263.50
258.00
263.50
263.50
2,090
Jun 10, 2026
263.65
264.45
257.35
258.10
258.10
2,351
Jun 9, 2026
267.85
269.15
262.10
264.90
264.90
1,436
Jun 8, 2026
263.50
267.90
262.70
267.90
267.90
2,136
Jun 5, 2026
271.15
271.15
266.00
266.00
266.00
784
Jun 4, 2026
274.20
276.65
271.50
272.15
272.15
367
Jun 3, 2026
276.30
276.30
274.25
274.35
274.35
673
Jun 2, 2026
273.80
280.00
273.80
277.50
277.50
2,306
Jun 1, 2026
269.60
274.30
269.00
273.30
273.30
1,359
May 29, 2026
272.25
272.50
269.30
269.30
269.30
1,692
May 28, 2026
272.95
274.05
267.55
270.85
270.85
2,943
May 27, 2026
274.80
279.10
273.75
274.15
274.15
1,080
May 26, 2026
274.40
276.00
272.30
272.60
272.60
1,950
May 25, 2026
272.40
277.85
271.60
275.40
275.40
3,803
May 22, 2026
267.65
270.00
266.25
268.00
268.00
755
May 21, 2026
263.15
267.90
262.35
266.95
266.95
3,946
May 20, 2026
256.00
264.85
256.00
264.10
264.10
2,694
May 19, 2026
260.65
265.10
255.00
256.70
256.70
1,518
May 18, 2026
256.90
264.00
255.40
260.55
260.55
2,873
May 15, 2026
268.75
270.75
258.50
259.70
259.70
3,201
May 14, 2026
267.30
276.05
267.30
271.60
271.60
1,928
May 13, 2026
265.65
270.05
258.90
266.65
266.65
2,626
May 12, 2026
266.30
267.10
263.80
266.95
266.95
4,567
May 11, 2026
263.80
268.40
263.40
268.40
268.40
1,890
May 8, 2026
263.10
266.25
262.65
265.50
265.50
1,644
May 7, 2026
267.30
272.00
262.95
262.95
262.95
7,822
May 6, 2026
261.25
271.35
261.25
269.45
269.45
9,361
May 5, 2026
249.25
260.80
248.80
260.55
260.55
5,130
May 4, 2026
253.10
256.00
248.00
248.85
248.85
1,795
Apr 30, 2026
241.05
252.50
241.05
252.50
252.50
3,996
Apr 29, 2026
251.00
251.50
244.35
244.60
244.60
2,295
Apr 28, 2026
253.85
255.50
250.00
250.50
250.50
7,032
Apr 27, 2026
242.10
255.00
242.10
253.20
253.20
5,931
Apr 24, 2026
240.95
244.20
240.20
244.10
244.10
2,118
Apr 23, 2026
239.40
243.80
239.40
240.95
240.95
4,765
Apr 22, 2026
245.55
247.40
241.30
242.15
242.15
2,281
Apr 21, 2026
243.25
246.00
238.50
238.70
238.70
2,809
Apr 20, 2026
240.55
243.85
240.55
243.50
243.50
1,587
Apr 17, 2026
239.30
249.30
239.00
247.30
247.30
7,109
Apr 16, 2026
238.15
240.95
237.60
240.00
240.00
2,181
Apr 15, 2026
236.55
239.50
236.55
237.60
237.60
786
Apr 14, 2026
231.15
238.50
231.15
237.20
237.20
3,054
Apr 13, 2026
224.25
231.35
224.10
231.25
231.25
1,902
Apr 10, 2026
227.10
233.50
227.10
229.00
229.00
2,172
Apr 9, 2026
229.75
229.75
226.45
228.05
228.05
2,782
Apr 8, 2026
225.50
233.40
224.50
229.95
229.95
8,716
Apr 7, 2026
213.45
215.50
208.90
213.00
213.00
3,487
Apr 2, 2026
210.10
213.30
207.70
213.25
213.25
1,984
Apr 1, 2026
211.85
216.50
211.65
215.20
215.20
1,859
Mar 31, 2026
206.60
211.75
204.00
211.75
211.75
1,998
Mar 30, 2026
203.50
206.00
202.45
203.05
203.05
2,131
Mar 27, 2026
209.50
211.00
203.00
203.00
203.00
3,657
Mar 26, 2026
210.10
210.10
207.80
209.30
209.30
1,332
Mar 25, 2026
213.05
215.45
210.45
211.65
211.65
1,708
Mar 24, 2026
211.00
212.50
207.05
210.05
210.05
3,702
Mar 23, 2026
197.50
214.90
196.50
213.70
213.70
9,206
Mar 20, 2026
211.70
213.30
200.50
200.50
200.50
6,354
Mar 19, 2026
214.10
215.35
207.95
212.30
212.30
10,127
Mar 18, 2026
221.65
222.95
214.60
214.65
214.65
9,167
Mar 17, 2026
219.35
222.80
218.10
219.50
219.50
3,473
Mar 16, 2026
221.05
221.90
217.00
221.15
221.15
5,919
Mar 13, 2026
223.55
223.55
218.00
218.60
218.60
3,823
Mar 12, 2026
225.05
226.50
219.90
223.15
223.15
2,667
Mar 11, 2026
230.80
230.80
226.00
228.70
228.70
6,183
Mar 10, 2026
225.35
233.40
225.35
230.40
230.40
4,821
Mar 9, 2026
216.10
226.40
214.80
226.40
226.40
11,228
Mar 6, 2026
227.25
229.00
221.50
226.35
226.35
6,174
Mar 5, 2026
231.25
233.45
223.00
227.00
227.00
5,427
Mar 4, 2026
227.10
234.30
225.45
234.30
234.30
6,612
Mar 3, 2026
236.00
236.00
224.50
229.50
229.50
8,616
Mar 2, 2026
238.10
240.30
236.20
238.30
238.30
5,070
Feb 27, 2026
248.75
249.25
245.55
246.20
246.20
433
Feb 26, 2026
243.40
249.55
243.20
249.20
249.20
3,256
Feb 25, 2026
240.85
246.30
240.55
244.50
244.50
2,308
Feb 24, 2026
240.95
241.20
236.10
240.85
240.85
3,069
Feb 23, 2026
242.95
244.30
239.80
240.20
240.20
4,797
Feb 20, 2026
241.15
245.10
240.10
244.30
244.30
2,492
Feb 19, 2026
245.00
245.00
239.90
240.60
240.60
3,701
Feb 18, 2026
238.20
246.60
238.20
244.20
244.20
8,786
Feb 17, 2026
234.75
236.75
232.75
236.55
236.55
4,174
Feb 16, 2026
251.15
252.55
234.00
235.60
235.60
8,918
Feb 13, 2026
5.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
254.35
254.35
246.15
250.90
250.90
6,769
Feb 12, 2026
263.30
275.20
256.00
260.95
255.60
9,389
Feb 11, 2026
258.75
261.00
255.00
255.00
249.77
18,843
Feb 10, 2026
255.50
258.65
255.50
257.65
252.37
2,221
Feb 9, 2026
253.25
256.80
251.10
256.80
251.54
1,869
Feb 6, 2026
245.25
251.30
245.05
251.10
245.95
1,829
Feb 5, 2026
244.40
246.50
239.50
245.40
240.37
5,722
Feb 4, 2026
261.70
261.70
241.50
242.60
237.63
8,821
Feb 3, 2026
261.85
266.05
258.60
259.05
253.74
3,221
Feb 2, 2026
253.50
260.45
253.30
260.20
254.87
2,168
Jan 30, 2026
257.05
257.40
255.15
255.65
250.41
1,685
Jan 29, 2026
257.00
262.30
255.10
257.45
252.17
6,811
Jan 28, 2026
254.20
255.30
250.10
250.85
245.71
2,959
Jan 27, 2026
252.45
254.95
251.60
254.10
248.89
1,787
Jan 26, 2026
253.70
255.20
253.25
254.70
249.48
2,251
Jan 23, 2026
258.50
258.50
253.90
254.65
249.43
1,835
Jan 22, 2026
257.40
259.55
255.60
258.40
253.10
11,171
Jan 21, 2026
253.05
258.80
250.10
257.00
251.73
6,299
Jan 20, 2026
253.30
255.25
250.60
252.10
246.93
1,877
Jan 19, 2026
253.30
256.20
252.10
255.00
249.77
3,858
Jan 16, 2026
260.05
260.90
257.65
259.85
254.52
2,646
Jan 15, 2026
259.50
261.85
259.15
260.20
254.87
3,083
Jan 14, 2026
262.00
262.25
257.80
259.40
254.08
5,844
Jan 13, 2026
258.90
262.75
258.10
261.05
255.70
17,659
Jan 12, 2026
254.00
259.05
252.90
258.70
253.40
5,359
Jan 9, 2026
252.60
255.55
251.70
255.05
249.82
5,036
Jan 8, 2026
255.45
258.45
251.15
252.35
247.18
12,987
Jan 7, 2026
249.75
257.95
249.75
257.20
251.93
6,023
Jan 6, 2026
244.95
249.50
243.65
249.00
243.89
4,012
Jan 5, 2026
241.90
245.60
241.35
243.35
238.36
2,423
Jan 2, 2026
239.10
241.30
237.55
240.00
235.08
4,271
Dec 30, 2025
236.95
238.80
236.45
238.80
233.90
233
Dec 29, 2025
237.50
238.65
236.50
237.15
232.29
1,486
Dec 23, 2025
236.65
237.75
235.90
237.35
232.48
1,439
Dec 22, 2025
235.65
238.90
235.65
236.80
231.95
3,764
Dec 19, 2025
235.30
236.55
234.50
236.20
231.36
646
Dec 18, 2025
232.45
235.95
232.45
235.50
230.67
2,385
Dec 17, 2025
237.45
238.40
232.30
232.30
227.54
992
Dec 16, 2025
237.10
239.25
235.65
237.15
232.29
1,473
Dec 15, 2025
238.25
239.10
237.30
238.85
233.95
1,364
Dec 12, 2025
239.30
241.35
236.60
237.05
232.19
1,552
Dec 11, 2025
230.95
239.90
230.90
239.35
234.44
4,985
Dec 10, 2025
233.45
234.05
230.70
231.30
226.56
2,494
Dec 9, 2025
233.75
234.25
232.65
233.35
228.57
3,304
Dec 8, 2025
233.30
234.90
233.30
234.25
229.45
1,031
Dec 5, 2025
230.90
234.75
230.85
233.80
229.01
1,399
Dec 4, 2025
229.90
233.25
229.50
230.45
225.73
1,440
Dec 3, 2025
227.85
229.35
227.20
229.35
224.65
1,144
Dec 2, 2025
226.55
229.50
226.10
227.00
222.35
1,909
Dec 1, 2025
227.80
227.80
223.75
226.35
221.71
2,832
Nov 28, 2025
227.55
228.75
227.05
228.25
223.57
584
Nov 27, 2025
228.15
228.15
227.05
227.60
222.93
1,019
Nov 26, 2025
229.15
229.45
226.05
228.10
223.42
897
Nov 25, 2025
223.20
228.55
222.30
228.55
223.86
1,869
Nov 24, 2025
222.05
223.65
220.70
223.30
218.72
3,855
Nov 21, 2025
216.95
221.20
216.50
221.20
216.66
3,994
Nov 20, 2025
221.00
224.05
216.85
216.85
212.40
2,854
Nov 19, 2025
218.45
220.25
216.35
219.70
215.20
3,039
Nov 18, 2025
219.30
221.40
216.60
219.00
214.51
6,171
Nov 17, 2025
230.10
231.25
219.45
220.65
216.13
2,943
Nov 14, 2025
229.90
230.80
225.85
229.95
225.24
9,166
Nov 13, 2025
240.00
245.00
227.00
229.80
225.09
21,969
Nov 12, 2025
249.15
252.85
248.85
252.40
247.23
2,550
Nov 11, 2025
246.30
248.60
244.55
248.60
243.50
1,082
Nov 10, 2025
241.75
248.00
241.75
247.40
242.33
1,640
Nov 7, 2025
242.00
243.05
234.05
240.00
235.08
3,259
Nov 6, 2025
243.40
245.65
240.75
241.45
236.50
1,151
Nov 5, 2025
243.75
245.75
239.95
245.75
240.71
2,658
Nov 4, 2025
243.90
246.00
241.95
243.40
238.41
1,315
Nov 3, 2025
245.70
247.55
245.25
247.30
242.23
2,123
