Siemens Aktiengesellschaft (SIE.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 273.95 | 282.15 | 273.85 | 279.80 | +2.45% | 1,204,075 |
| 2026-08-06 | 270.00 | 275.35 | 267.40 | 273.10 | -4.49% | 2,426,523 |
| 2026-08-05 | 290.00 | 291.50 | 283.25 | 285.95 | -0.52% | 1,182,950 |
| 2026-08-04 | 286.50 | 289.60 | 285.75 | 287.45 | +0.75% | 1,223,790 |
| 2026-08-03 | 284.20 | 286.45 | 281.75 | 285.30 | +0.94% | 1,212,269 |
| 2026-07-31 | 281.45 | 287.00 | 280.00 | 282.65 | +0.55% | 1,120,710 |
| 2026-07-30 | 272.85 | 283.20 | 271.85 | 281.10 | +3.63% | 1,047,306 |
| 2026-07-29 | 271.55 | 274.30 | 270.55 | 271.25 | -0.18% | 696,272 |
| 2026-07-28 | 272.10 | 273.40 | 268.10 | 271.75 | -0.37% | 799,262 |
| 2026-07-27 | 274.85 | 277.40 | 272.15 | 272.75 | +0.18% | 1,037,819 |
| 2026-07-24 | 267.15 | 272.55 | 267.15 | 272.25 | +1.51% | 700,997 |
| 2026-07-23 | 269.65 | 271.10 | 266.70 | 268.20 | -1.12% | 952,254 |
| 2026-07-22 | 267.55 | 273.00 | 267.50 | 271.25 | +0.30% | 826,562 |
| 2026-07-21 | 265.70 | 270.50 | 265.20 | 270.45 | +2.00% | 810,599 |
| 2026-07-20 | 264.00 | 268.05 | 262.65 | 265.15 | +0.23% | 735,837 |
| 2026-07-17 | 263.45 | 265.35 | 260.65 | 264.55 | -2.27% | 1,162,514 |
| 2026-07-16 | 273.30 | 274.10 | 264.65 | 270.70 | +0.22% | 1,073,259 |
| 2026-07-15 | 273.00 | 273.50 | 269.25 | 270.10 | -1.03% | 711,575 |
| 2026-07-14 | 268.45 | 274.55 | 268.00 | 272.90 | +0.29% | 911,283 |
| 2026-07-13 | 270.00 | 272.50 | 268.70 | 272.10 | -0.27% | 685,678 |
| 2026-07-10 | 273.55 | 274.70 | 270.65 | 272.85 | -0.35% | 645,662 |
| 2026-07-09 | 270.50 | 273.95 | 269.40 | 273.80 | +3.11% | 875,647 |
| 2026-07-08 | 267.65 | 268.45 | 262.05 | 265.55 | -1.50% | 1,193,513 |
| 2026-07-07 | 280.00 | 280.35 | 268.35 | 269.60 | -4.26% | 1,069,174 |
| 2026-07-06 | 283.10 | 283.70 | 277.90 | 281.60 | -0.88% | 547,934 |
| 2026-07-03 | 282.40 | 284.65 | 280.40 | 284.10 | +2.60% | 707,250 |
| 2026-07-02 | 271.75 | 279.80 | 269.55 | 276.90 | +1.26% | 1,002,816 |
| 2026-07-01 | 280.00 | 281.15 | 272.55 | 273.45 | -2.74% | 1,187,325 |
| 2026-06-30 | 274.45 | 282.55 | 273.50 | 281.15 | +4.44% | 1,693,904 |
| 2026-06-29 | 269.10 | 270.00 | 266.65 | 269.20 | +0.64% | 874,698 |
| 2026-06-26 | 271.20 | 274.20 | 266.10 | 267.50 | -1.80% | 937,893 |
| 2026-06-25 | 272.40 | 276.15 | 271.20 | 272.40 | +0.37% | 929,742 |
| 2026-06-24 | 272.80 | 273.50 | 265.75 | 271.40 | -0.31% | 877,856 |
| 2026-06-23 | 274.10 | 274.80 | 269.30 | 272.25 | -2.42% | 1,113,498 |
| 2026-06-22 | 275.50 | 279.80 | 274.05 | 279.00 | +1.64% | 812,333 |
| 2026-06-19 | 276.90 | 278.35 | 274.45 | 274.50 | -0.83% | 2,382,143 |
| 2026-06-18 | 274.45 | 277.65 | 272.90 | 276.80 | +1.35% | 1,639,483 |
| 2026-06-17 | 272.50 | 275.75 | 271.55 | 273.10 | +0.02% | 1,106,790 |
| 2026-06-16 | 272.30 | 275.95 | 271.25 | 273.05 | +1.00% | 777,805 |
| 2026-06-15 | 270.70 | 273.45 | 269.75 | 270.35 | +2.21% | 1,065,981 |
| 2026-06-12 | 265.40 | 269.70 | 262.40 | 264.50 | +2.32% | 1,371,221 |
| 2026-06-11 | 259.30 | 262.15 | 257.55 | 258.50 | +0.04% | 1,058,552 |
| 2026-06-10 | 264.85 | 265.05 | 256.35 | 258.40 | -2.23% | 1,186,441 |
| 2026-06-09 | 266.95 | 271.05 | 262.65 | 264.30 | -1.38% | 943,807 |
| 2026-06-08 | 263.00 | 268.35 | 259.75 | 268.00 | -0.30% | 924,916 |
| 2026-06-05 | 272.35 | 272.40 | 267.95 | 268.80 | -1.19% | 654,828 |
| 2026-06-04 | 276.00 | 276.95 | 269.50 | 272.05 | -1.07% | 792,358 |
| 2026-06-03 | 274.15 | 277.05 | 273.65 | 275.00 | -1.33% | 1,048,073 |
| 2026-06-02 | 275.00 | 280.20 | 275.00 | 278.70 | +2.22% | 851,124 |
| 2026-06-01 | 270.05 | 275.50 | 268.90 | 272.65 | +1.06% | 952,139 |
| 2026-05-29 | 272.85 | 273.40 | 269.40 | 269.80 | -0.68% | 1,568,033 |
| 2026-05-28 | 273.60 | 275.90 | 267.10 | 271.65 | -0.88% | 991,015 |
| 2026-05-27 | 273.50 | 279.60 | 272.40 | 274.05 | +0.55% | 868,708 |
| 2026-05-26 | 275.00 | 276.20 | 272.55 | 272.55 | -1.52% | 613,256 |
| 2026-05-25 | 271.35 | 277.70 | 271.00 | 276.75 | +3.03% | 769,136 |
| 2026-05-22 | 267.15 | 270.05 | 265.30 | 268.60 | +1.72% | 1,033,013 |
| 2026-05-21 | 261.90 | 267.85 | 261.00 | 264.05 | -0.02% | 937,188 |
| 2026-05-20 | 257.10 | 267.45 | 257.10 | 264.10 | +2.84% | 952,184 |
| 2026-05-19 | 259.75 | 265.25 | 255.00 | 256.80 | -1.42% | 903,918 |
| 2026-05-18 | 257.45 | 264.90 | 256.35 | 260.50 | +0.35% | 1,001,742 |
| 2026-05-15 | 268.20 | 269.10 | 257.95 | 259.60 | -5.15% | 1,548,370 |
| 2026-05-14 | 270.00 | 276.45 | 269.80 | 273.70 | +2.59% | 1,031,147 |
| 2026-05-13 | 267.15 | 271.40 | 258.45 | 266.80 | +0.83% | 1,348,649 |
| 2026-05-12 | 266.25 | 267.65 | 263.20 | 264.60 | -1.51% | 1,207,199 |
| 2026-05-11 | 265.00 | 268.85 | 263.65 | 268.65 | +1.40% | 1,056,734 |
| 2026-05-08 | 264.15 | 266.95 | 263.30 | 264.95 | -0.47% | 918,468 |
| 2026-05-07 | 270.00 | 272.20 | 266.20 | 266.20 | -0.78% | 1,224,592 |
| 2026-05-06 | 262.40 | 271.80 | 261.40 | 268.30 | +2.99% | 1,552,280 |
| 2026-05-05 | 251.00 | 260.90 | 250.30 | 260.50 | +4.39% | 1,196,946 |
| 2026-05-04 | 249.15 | 256.20 | 248.50 | 249.55 | -1.19% | 1,476,126 |
| 2026-04-30 | 241.80 | 252.55 | 241.05 | 252.55 | +2.35% | 1,387,044 |
| 2026-04-29 | 250.75 | 251.80 | 244.10 | 246.75 | -1.75% | 1,014,164 |
| 2026-04-28 | 254.10 | 256.15 | 250.05 | 251.15 | -0.28% | 971,356 |
| 2026-04-27 | 245.00 | 255.65 | 244.20 | 251.85 | +3.60% | 1,289,912 |
| 2026-04-24 | 241.25 | 243.35 | 239.35 | 243.10 | -0.12% | 1,317,321 |
| 2026-04-23 | 240.50 | 244.15 | 239.65 | 243.40 | +0.72% | 1,016,493 |
| 2026-04-22 | 245.50 | 247.90 | 241.00 | 241.65 | +0.02% | 1,391,206 |
| 2026-04-21 | 243.50 | 246.50 | 241.05 | 241.60 | -0.39% | 861,638 |
| 2026-04-20 | 241.55 | 244.70 | 240.20 | 242.55 | -2.06% | 1,078,178 |
| 2026-04-17 | 238.50 | 250.15 | 238.50 | 247.65 | +3.36% | 2,305,918 |
| 2026-04-16 | 239.20 | 241.40 | 237.40 | 239.60 | +0.93% | 1,051,728 |
| 2026-04-15 | 236.65 | 239.60 | 236.50 | 237.40 | +0.06% | 1,072,128 |
| 2026-04-14 | 231.35 | 239.15 | 231.25 | 237.25 | +3.74% | 1,448,172 |
| 2026-04-13 | 224.95 | 229.65 | 224.50 | 228.70 | -0.33% | 776,371 |
| 2026-04-10 | 228.00 | 234.40 | 226.75 | 229.45 | +1.19% | 1,474,990 |
| 2026-04-09 | 228.15 | 229.85 | 225.50 | 226.75 | -2.05% | 1,438,069 |
| 2026-04-08 | 230.00 | 233.90 | 225.05 | 231.50 | +10.24% | 2,930,190 |
| 2026-04-07 | 213.10 | 215.55 | 208.45 | 210.00 | -1.57% | 1,089,752 |
| 2026-04-02 | 209.75 | 213.50 | 207.55 | 213.35 | -0.93% | 1,436,721 |
| 2026-04-01 | 215.95 | 215.95 | 211.20 | 215.35 | +4.69% | 1,792,119 |
| 2026-03-31 | 205.50 | 208.15 | 203.85 | 205.70 | +0.15% | 1,361,047 |
| 2026-03-30 | 204.20 | 206.50 | 202.40 | 205.40 | +0.24% | 1,052,474 |
| 2026-03-27 | 209.40 | 209.40 | 203.30 | 204.90 | -2.31% | 1,262,879 |
| 2026-03-26 | 210.35 | 211.00 | 207.65 | 209.75 | -0.97% | 1,424,064 |
| 2026-03-25 | 215.00 | 215.85 | 210.20 | 211.80 | +1.24% | 1,314,487 |
| 2026-03-24 | 212.20 | 213.30 | 206.05 | 209.20 | -0.99% | 1,198,558 |
| 2026-03-23 | 199.26 | 220.90 | 198.00 | 211.30 | +3.71% | 2,529,753 |
| 2026-03-20 | 211.85 | 213.45 | 203.05 | 203.75 | -3.11% | 3,772,412 |
| 2026-03-19 | 213.75 | 214.05 | 207.65 | 210.30 | -3.58% | 2,407,185 |
| 2026-03-18 | 221.50 | 223.45 | 217.25 | 218.10 | -0.48% | 1,576,226 |
| 2026-03-17 | 219.05 | 222.85 | 218.00 | 219.15 | -0.52% | 1,212,119 |
| 2026-03-16 | 219.80 | 222.65 | 216.70 | 220.30 | -0.02% | 878,383 |
| 2026-03-13 | 220.90 | 223.60 | 218.75 | 220.35 | -1.94% | 1,015,432 |
| 2026-03-12 | 226.85 | 227.00 | 219.65 | 224.70 | -1.53% | 1,409,301 |
| 2026-03-11 | 229.90 | 230.50 | 225.80 | 228.20 | -1.70% | 969,954 |
| 2026-03-10 | 230.15 | 233.50 | 228.00 | 232.15 | +5.00% | 1,410,765 |
| 2026-03-09 | 216.95 | 221.80 | 214.65 | 221.10 | -1.65% | 1,531,292 |
| 2026-03-06 | 228.00 | 229.25 | 221.15 | 224.80 | +0.00% | 1,897,067 |
| 2026-03-05 | 232.95 | 234.00 | 222.90 | 224.80 | -3.48% | 1,827,649 |
| 2026-03-04 | 227.05 | 234.10 | 225.05 | 232.90 | +2.85% | 1,531,277 |
| 2026-03-03 | 229.40 | 232.25 | 224.10 | 226.45 | -4.93% | 2,435,867 |
| 2026-03-02 | 238.50 | 240.65 | 236.05 | 238.20 | -3.72% | 1,426,889 |
| 2026-02-27 | 248.70 | 249.75 | 244.40 | 247.40 | -0.50% | 1,113,192 |
| 2026-02-26 | 243.85 | 250.00 | 243.70 | 248.65 | +1.86% | 1,079,343 |
| 2026-02-25 | 241.40 | 246.75 | 240.75 | 244.10 | +1.92% | 990,407 |
| 2026-02-24 | 241.00 | 241.80 | 236.05 | 239.50 | -0.48% | 1,215,909 |
| 2026-02-23 | 242.80 | 244.45 | 239.70 | 240.65 | -1.84% | 964,528 |
| 2026-02-20 | 241.15 | 245.65 | 239.50 | 245.15 | +1.91% | 1,163,644 |
| 2026-02-19 | 243.00 | 244.80 | 239.05 | 240.55 | -1.74% | 1,102,046 |
| 2026-02-18 | 238.50 | 247.40 | 238.20 | 244.80 | +3.84% | 1,454,344 |
| 2026-02-17 | 232.60 | 236.85 | 231.65 | 235.75 | +0.34% | 1,623,195 |
| 2026-02-16 | 253.00 | 253.05 | 233.60 | 234.95 | -6.41% | 2,157,528 |
| 2026-02-13 | 252.00 | 252.10 | 245.95 | 251.05 | -2.32% | 1,890,442 |
| 2026-02-12 | 271.60 | 275.75 | 257.00 | 257.00 | +0.29% | 2,511,532 |
| 2026-02-11 | 256.00 | 261.05 | 254.10 | 256.25 | -0.72% | 1,540,919 |
| 2026-02-10 | 256.45 | 258.75 | 255.20 | 258.10 | +0.84% | 1,020,012 |
| 2026-02-09 | 252.80 | 256.50 | 250.80 | 255.95 | +2.18% | 762,572 |
| 2026-02-06 | 245.70 | 251.40 | 243.95 | 250.50 | +2.45% | 1,044,693 |
| 2026-02-05 | 243.00 | 247.45 | 239.25 | 244.50 | +1.03% | 1,600,201 |
| 2026-02-04 | 261.65 | 262.35 | 241.95 | 242.00 | -7.17% | 2,794,753 |
| 2026-02-03 | 263.60 | 266.25 | 260.55 | 260.70 | +0.13% | 1,274,097 |
| 2026-02-02 | 252.50 | 260.55 | 252.05 | 260.35 | +1.58% | 734,246 |
| 2026-01-30 | 254.95 | 257.70 | 253.75 | 256.30 | +0.14% | 1,044,904 |
| 2026-01-29 | 258.00 | 262.45 | 254.55 | 255.95 | +2.01% | 1,570,025 |
| 2026-01-28 | 252.85 | 255.50 | 250.05 | 250.90 | -0.99% | 1,032,033 |
| 2026-01-27 | 253.80 | 255.65 | 252.80 | 253.40 | -0.45% | 980,251 |
| 2026-01-26 | 253.30 | 254.90 | 252.50 | 254.55 | +0.06% | 793,492 |
| 2026-01-23 | 257.45 | 257.45 | 253.65 | 254.40 | -1.40% | 1,052,993 |
| 2026-01-22 | 255.80 | 259.85 | 255.05 | 258.00 | +1.94% | 1,196,982 |
| 2026-01-21 | 253.70 | 254.60 | 249.90 | 253.10 | -0.24% | 1,098,763 |
| 2026-01-20 | 253.50 | 255.80 | 250.00 | 253.70 | -0.90% | 1,517,198 |
| 2026-01-19 | 252.50 | 256.45 | 251.00 | 256.00 | -1.63% | 1,162,348 |
| 2026-01-16 | 261.05 | 261.20 | 257.45 | 260.25 | -0.23% | 1,082,054 |
| 2026-01-15 | 260.20 | 261.95 | 259.25 | 260.85 | +0.69% | 878,171 |
| 2026-01-14 | 262.70 | 262.70 | 257.40 | 259.05 | -1.03% | 1,338,094 |
| 2026-01-13 | 259.00 | 263.15 | 257.40 | 261.75 | +1.32% | 1,069,223 |
| 2026-01-12 | 252.65 | 259.15 | 252.65 | 258.35 | +1.63% | 842,788 |
| 2026-01-09 | 250.00 | 255.55 | 249.35 | 254.20 | +0.95% | 1,012,816 |
| 2026-01-08 | 255.40 | 258.60 | 250.05 | 251.80 | -1.74% | 1,654,276 |
| 2026-01-07 | 251.60 | 256.90 | 250.60 | 256.25 | +3.51% | 1,531,525 |
| 2026-01-06 | 245.05 | 248.75 | 243.25 | 247.55 | +1.21% | 852,094 |
| 2026-01-05 | 242.35 | 246.05 | 241.50 | 244.60 | +1.45% | 891,990 |
| 2026-01-02 | 238.95 | 241.55 | 237.25 | 241.10 | +0.82% | 773,736 |
| 2025-12-30 | 236.15 | 239.15 | 235.90 | 239.15 | +0.89% | 424,839 |
| 2025-12-29 | 239.15 | 239.15 | 236.45 | 237.05 | -0.32% | 542,044 |
| 2025-12-23 | 236.50 | 238.00 | 235.70 | 237.80 | +0.49% | 485,771 |
| 2025-12-22 | 236.95 | 239.95 | 235.60 | 236.65 | +0.28% | 645,484 |
| 2025-12-19 | 235.10 | 238.10 | 233.80 | 236.00 | +0.08% | 2,480,044 |
| 2025-12-18 | 233.85 | 236.25 | 232.50 | 235.80 | +1.35% | 1,158,880 |
| 2025-12-17 | 238.55 | 239.00 | 232.40 | 232.65 | -2.04% | 1,178,859 |
| 2025-12-16 | 235.85 | 239.45 | 235.60 | 237.50 | -0.69% | 1,175,568 |
| 2025-12-15 | 238.60 | 239.75 | 237.05 | 239.15 | +0.89% | 833,655 |
| 2025-12-12 | 240.00 | 241.45 | 236.65 | 237.05 | -0.75% | 983,949 |
| 2025-12-11 | 232.75 | 240.05 | 230.75 | 238.85 | +3.13% | 962,168 |
| 2025-12-10 | 233.00 | 234.30 | 230.20 | 231.60 | -1.05% | 835,525 |
| 2025-12-09 | 233.85 | 234.55 | 232.50 | 234.05 | -0.13% | 759,341 |
| 2025-12-08 | 233.95 | 235.10 | 232.45 | 234.35 | +0.39% | 689,781 |
| 2025-12-05 | 230.65 | 235.00 | 230.20 | 233.45 | +1.41% | 831,222 |
| 2025-12-04 | 230.75 | 233.45 | 229.55 | 230.20 | +0.63% | 946,264 |
| 2025-12-03 | 226.60 | 229.60 | 226.50 | 228.75 | +0.64% | 896,232 |
| 2025-12-02 | 226.05 | 229.65 | 225.80 | 227.30 | +0.49% | 1,018,106 |
| 2025-12-01 | 227.25 | 227.35 | 223.45 | 226.20 | -0.92% | 888,280 |
| 2025-11-28 | 227.20 | 229.10 | 227.05 | 228.30 | +0.33% | 758,614 |
| 2025-11-27 | 227.75 | 228.45 | 226.85 | 227.55 | -0.24% | 517,418 |
| 2025-11-26 | 228.80 | 229.00 | 225.65 | 228.10 | +0.48% | 689,041 |
| 2025-11-25 | 222.95 | 227.85 | 222.25 | 227.00 | +1.79% | 1,129,454 |
| 2025-11-24 | 221.45 | 224.15 | 220.50 | 223.00 | +1.76% | 1,956,242 |
| 2025-11-21 | 217.45 | 220.25 | 216.65 | 219.15 | -0.88% | 1,251,537 |
| 2025-11-20 | 220.85 | 224.10 | 219.50 | 221.10 | +1.14% | 1,132,381 |
| 2025-11-19 | 217.30 | 220.55 | 216.05 | 218.60 | +0.21% | 992,561 |
| 2025-11-18 | 218.65 | 221.45 | 216.55 | 218.15 | -2.17% | 1,382,725 |
| 2025-11-17 | 229.85 | 230.15 | 221.75 | 223.00 | -3.19% | 1,270,415 |
| 2025-11-14 | 227.70 | 230.85 | 225.25 | 230.35 | +1.48% | 1,573,363 |
| 2025-11-13 | 243.55 | 244.20 | 227.00 | 227.00 | -9.35% | 2,815,783 |
| 2025-11-12 | 249.55 | 252.65 | 248.70 | 250.40 | +1.21% | 783,235 |
| 2025-11-11 | 248.45 | 248.55 | 244.45 | 247.40 | +0.69% | 691,696 |
| 2025-11-10 | 243.20 | 248.00 | 242.20 | 245.70 | +3.54% | 1,019,990 |
| 2025-11-07 | 243.75 | 243.95 | 233.50 | 237.30 | -1.78% | 1,247,853 |
| 2025-11-06 | 243.50 | 246.90 | 240.70 | 241.60 | -1.39% | 831,849 |
| 2025-11-05 | 240.05 | 245.55 | 238.35 | 245.00 | +0.33% | 894,514 |
| 2025-11-04 | 242.50 | 246.00 | 241.25 | 244.20 | -1.21% | 713,423 |
| 2025-11-03 | 244.55 | 247.50 | 244.55 | 247.20 | +0.67% | 700,448 |
| 2025-10-31 | 247.25 | 247.70 | 245.05 | 245.55 | -0.59% | 683,439 |
| 2025-10-30 | 246.60 | 248.35 | 244.65 | 247.00 | +0.51% | 740,055 |
| 2025-10-29 | 245.55 | 247.85 | 245.30 | 245.75 | -0.20% | 599,951 |
| 2025-10-28 | 245.15 | 247.45 | 244.45 | 246.25 | -0.22% | 516,695 |
| 2025-10-27 | 244.00 | 247.20 | 243.95 | 246.80 | +1.31% | 618,010 |
| 2025-10-24 | 241.10 | 243.70 | 240.50 | 243.60 | +1.65% | 532,696 |
| 2025-10-23 | 240.00 | 240.50 | 238.30 | 239.65 | -0.97% | 774,113 |
| 2025-10-22 | 242.25 | 243.65 | 239.75 | 242.00 | +0.04% | 892,678 |
| 2025-10-21 | 244.55 | 244.65 | 239.25 | 241.90 | -0.53% | 617,846 |
| 2025-10-20 | 240.30 | 244.25 | 239.55 | 243.20 | +2.23% | 830,451 |
| 2025-10-17 | 239.50 | 240.50 | 236.50 | 237.90 | -2.60% | 1,071,136 |
| 2025-10-16 | 242.60 | 244.25 | 238.10 | 244.25 | +1.50% | 897,726 |
| 2025-10-15 | 239.45 | 241.25 | 238.00 | 240.65 | +0.96% | 868,831 |
| 2025-10-14 | 240.45 | 240.60 | 234.70 | 238.35 | -3.15% | 1,084,409 |
| 2025-10-13 | 244.45 | 246.80 | 243.20 | 246.10 | +1.57% | 616,128 |
| 2025-10-10 | 246.45 | 248.05 | 242.25 | 242.30 | -1.68% | 785,972 |
| 2025-10-09 | 247.00 | 250.15 | 246.20 | 246.45 | +0.49% | 744,623 |
| 2025-10-08 | 241.30 | 245.85 | 241.15 | 245.25 | +1.22% | 716,595 |
| 2025-10-07 | 242.95 | 244.30 | 241.00 | 242.30 | -0.39% | 616,877 |
| 2025-10-06 | 241.20 | 244.15 | 240.35 | 243.25 | +0.85% | 826,969 |
| 2025-10-03 | 242.80 | 242.80 | 239.90 | 241.20 | +0.00% | 837,282 |
| 2025-10-02 | 234.20 | 241.90 | 234.00 | 241.20 | +4.21% | 1,161,411 |
| 2025-10-01 | 228.60 | 232.55 | 226.65 | 231.45 | +0.98% | 1,026,906 |
| 2025-09-30 | 225.10 | 229.25 | 225.10 | 229.20 | +1.33% | 998,921 |
| 2025-09-29 | 229.50 | 230.50 | 225.55 | 226.20 | -1.11% | 805,775 |
| 2025-09-26 | 226.60 | 230.45 | 226.20 | 228.75 | +2.21% | 970,009 |
| 2025-09-25 | 225.80 | 226.30 | 220.30 | 223.80 | -1.13% | 1,044,342 |
| 2025-09-24 | 227.80 | 228.50 | 225.90 | 226.35 | -1.16% | 957,411 |
| 2025-09-23 | 229.55 | 230.75 | 225.75 | 229.00 | +0.86% | 939,128 |
| 2025-09-22 | 227.95 | 228.10 | 225.35 | 227.05 | -0.59% | 686,001 |
| 2025-09-19 | 229.70 | 229.70 | 226.65 | 228.40 | +0.18% | 2,667,773 |
| 2025-09-18 | 226.60 | 230.55 | 226.55 | 228.00 | +1.22% | 888,855 |
| 2025-09-17 | 225.80 | 226.20 | 223.20 | 225.25 | -0.35% | 738,466 |
| 2025-09-16 | 229.95 | 231.40 | 225.80 | 226.05 | -1.80% | 927,378 |
| 2025-09-15 | 230.40 | 232.30 | 227.80 | 230.20 | +0.72% | 651,285 |
| 2025-09-12 | 229.75 | 229.90 | 226.70 | 228.55 | -0.22% | 839,715 |
| 2025-09-11 | 229.30 | 232.30 | 227.40 | 229.05 | +0.28% | 931,007 |
| 2025-09-10 | 229.00 | 229.90 | 225.70 | 228.40 | -0.04% | 826,971 |
| 2025-09-09 | 230.85 | 231.80 | 227.80 | 228.50 | -0.93% | 600,680 |
| 2025-09-08 | 228.50 | 232.10 | 228.10 | 230.65 | +2.06% | 795,352 |
| 2025-09-05 | 231.50 | 232.25 | 224.65 | 226.00 | -1.76% | 850,761 |
| 2025-09-04 | 229.55 | 230.95 | 228.30 | 230.05 | +0.26% | 633,969 |
| 2025-09-03 | 231.00 | 233.40 | 228.80 | 229.45 | +0.33% | 1,024,237 |
| 2025-09-02 | 238.00 | 238.10 | 228.70 | 228.70 | -4.39% | 1,037,622 |
| 2025-09-01 | 238.10 | 239.95 | 238.10 | 239.20 | +1.10% | 553,437 |
| 2025-08-29 | 235.20 | 240.60 | 234.75 | 236.60 | -0.11% | 1,129,542 |
| 2025-08-28 | 235.40 | 237.80 | 235.05 | 236.85 | +1.65% | 681,376 |
| 2025-08-27 | 236.15 | 236.45 | 231.00 | 233.00 | -0.81% | 600,968 |
| 2025-08-26 | 233.05 | 236.55 | 232.85 | 234.90 | -0.25% | 987,924 |
| 2025-08-25 | 235.15 | 236.55 | 234.20 | 235.50 | -0.59% | 430,291 |
| 2025-08-22 | 232.70 | 237.50 | 232.70 | 236.90 | +1.39% | 665,837 |
| 2025-08-21 | 232.90 | 234.35 | 232.30 | 233.65 | +0.06% | 510,714 |
| 2025-08-20 | 235.65 | 236.90 | 232.80 | 233.50 | -1.99% | 650,476 |
| 2025-08-19 | 234.55 | 239.10 | 234.40 | 238.25 | +2.01% | 785,118 |
| 2025-08-18 | 233.40 | 233.85 | 231.50 | 233.55 | -0.30% | 490,730 |
| 2025-08-15 | 235.00 | 237.20 | 233.20 | 234.25 | +0.43% | 793,608 |
| 2025-08-14 | 230.35 | 233.95 | 230.35 | 233.25 | +1.30% | 659,178 |
| 2025-08-13 | 232.50 | 233.55 | 229.70 | 230.25 | -0.37% | 782,153 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.20%). Worst month: Mar (-4.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Siemens Aktiengesellschaft's (SIE.XETRA) latest close?
279.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is SIE.XETRA's 52-week high and low?
291.50 high and 198.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Siemens Aktiengesellschaft's strongest and weakest month historically?
Historically, SIE.XETRA's strongest calendar month has been Nov (average +8.20%) and its weakest Mar (average -4.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.