Siemens AG(SIEGY)
$153.69+1.02 (+0.67%)
SIEGY
Siemens AG historical prices
$153.69
At close:+1.02 (+0.67%)
Want to see SIEGY full AI Analyst Report?
Siemens AG (SIEGY) Historical Prices
1,104 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | +0.67% | 0 | 0.00 |
| Nov 10, 2026 | 153.51 | 153.60 | 151.12 | 152.67 | 152.67 | -0.46% | 150,610 | 0.96 |
| Nov 09, 2026 | 150.41 | 154.07 | 150.34 | 153.38 | 153.38 | +5.02% | 161,999 | 1.04 |
| Nov 06, 2026 | 146.72 | 147.47 | 145.37 | 146.04 | 146.04 | -3.32% | 177,754 | 1.15 |
| Nov 05, 2026 | 155.20 | 155.59 | 150.88 | 151.05 | 151.05 | -3.22% | 317,522 | 2.11 |
| Nov 04, 2026 | 155.27 | 156.40 | 154.47 | 156.08 | 156.08 | +3.94% | 162,630 | 1.08 |
| Nov 03, 2026 | 151.60 | 151.97 | 150.16 | 150.16 | 150.16 | +0.13% | 150,655 | 1.00 |
| Nov 02, 2026 | 150.86 | 152.36 | 149.51 | 149.96 | 149.96 | +1.36% | 193,170 | 1.30 |
| Oct 30, 2026 | 148.67 | 149.06 | 146.78 | 147.95 | 147.95 | -3.58% | 143,295 | 0.97 |
| Oct 29, 2026 | 152.07 | 153.50 | 151.73 | 153.45 | 153.45 | +1.82% | 151,637 | 1.03 |
| Oct 28, 2026 | 150.06 | 151.00 | 149.30 | 150.71 | 150.71 | +1.65% | 191,415 | 1.30 |
| Oct 27, 2026 | 146.91 | 148.78 | 146.53 | 148.27 | 148.27 | +2.04% | 140,487 | 0.95 |
| Oct 26, 2026 | 145.60 | 146.59 | 144.94 | 145.31 | 145.31 | +1.30% | 172,065 | 1.17 |
| Oct 23, 2026 | 143.03 | 143.88 | 142.68 | 143.44 | 143.44 | +0.21% | 305,451 | 2.12 |
| Oct 22, 2026 | 147.34 | 147.41 | 143.03 | 143.14 | 143.14 | -4.07% | 153,211 | 1.06 |
| Oct 21, 2026 | 150.19 | 150.36 | 148.54 | 149.21 | 149.21 | +1.83% | 182,140 | 1.27 |
| Oct 20, 2026 | 144.71 | 146.97 | 144.41 | 146.53 | 146.53 | -0.66% | 154,666 | 1.09 |
| Oct 19, 2026 | 148.94 | 149.18 | 147.45 | 147.50 | 147.50 | -1.71% | 163,790 | 1.15 |
| Oct 16, 2026 | 152.22 | 153.21 | 149.35 | 150.07 | 150.07 | -1.69% | 362,115 | 2.60 |
| Oct 15, 2026 | 149.65 | 152.66 | 148.30 | 152.65 | 152.65 | -0.02% | 265,255 | 1.92 |
| Oct 14, 2026 | 153.76 | 154.25 | 152.02 | 152.68 | 152.68 | -0.62% | 91,529 | 0.66 |
| Oct 13, 2026 | 153.73 | 154.43 | 152.77 | 153.64 | 153.64 | +0.18% | 159,855 | 1.15 |
| Oct 12, 2026 | 153.25 | 154.23 | 153.06 | 153.36 | 153.36 | +0.31% | 88,924 | 0.63 |
| Oct 09, 2026 | 152.38 | 153.19 | 151.36 | 152.89 | 152.89 | +2.94% | 138,875 | 0.99 |
| Oct 08, 2026 | 148.01 | 150.00 | 147.70 | 148.52 | 148.52 | -2.37% | 117,980 | 0.83 |
| Oct 07, 2026 | 152.16 | 152.35 | 151.01 | 152.13 | 152.13 | -2.88% | 123,880 | 0.88 |
| Oct 06, 2026 | 156.57 | 157.69 | 156.23 | 156.64 | 156.64 | +1.23% | 105,385 | 0.74 |
| Oct 05, 2026 | 154.40 | 154.86 | 153.28 | 154.73 | 154.73 | -0.35% | 131,601 | 0.92 |
| Oct 02, 2026 | 155.12 | 156.53 | 154.63 | 155.27 | 155.27 | +1.32% | 162,509 | 1.14 |
| Oct 01, 2026 | 155.29 | 155.51 | 152.41 | 153.24 | 153.24 | -1.33% | 149,110 | 1.05 |
| Sep 30, 2026 | 157.44 | 157.60 | 155.30 | 155.30 | 155.30 | -2.99% | 275,751 | 2.00 |
| Sep 29, 2026 | 161.87 | 161.87 | 158.85 | 160.08 | 160.08 | +0.72% | 211,177 | 1.55 |
| Sep 28, 2026 | 158.95 | 160.57 | 158.06 | 158.93 | 158.93 | -0.45% | 254,425 | 1.89 |
| Sep 25, 2026 | 159.20 | 160.39 | 157.48 | 159.65 | 159.65 | +1.44% | 138,046 | 1.03 |
| Sep 24, 2026 | 156.15 | 158.37 | 155.91 | 157.38 | 157.38 | +1.19% | 120,562 | 0.89 |
| Sep 23, 2026 | 157.18 | 157.23 | 154.54 | 155.54 | 155.54 | -1.13% | 78,308 | 0.55 |
| Sep 22, 2026 | 157.73 | 158.32 | 156.26 | 157.31 | 157.31 | -0.01% | 284,403 | 1.99 |
| Sep 21, 2026 | 156.13 | 157.45 | 155.67 | 157.33 | 157.33 | +3.47% | 108,220 | 0.75 |
| Sep 18, 2026 | 151.89 | 152.06 | 151.03 | 152.06 | 152.06 | -0.56% | 129,901 | 0.90 |
| Sep 17, 2026 | 153.55 | 153.89 | 152.55 | 152.91 | 152.91 | +2.36% | 273,181 | 1.93 |
| Sep 16, 2026 | 150.07 | 151.03 | 148.10 | 149.38 | 149.38 | 0.00% | 138,133 | 0.99 |
| Sep 15, 2026 | 150.97 | 150.97 | 148.92 | 149.38 | 149.38 | -1.45% | 118,774 | 0.85 |
| Sep 14, 2026 | 149.15 | 152.52 | 149.15 | 151.58 | 151.58 | -1.17% | 110,474 | 0.78 |
| Sep 11, 2026 | 153.07 | 154.01 | 152.83 | 153.37 | 153.37 | +2.51% | 135,147 | 0.96 |
| Sep 10, 2026 | 151.18 | 151.67 | 149.56 | 149.62 | 149.62 | -2.67% | 128,576 | 0.91 |
| Sep 09, 2026 | 153.23 | 154.06 | 152.91 | 153.72 | 153.72 | -2.09% | 211,678 | 1.50 |
| Sep 08, 2026 | 157.53 | 158.64 | 156.96 | 157.00 | 157.00 | -0.72% | 121,877 | 0.85 |
| Sep 07, 2026 | 157.21 | 158.81 | 157.13 | 158.14 | 158.14 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 157.21 | 158.81 | 157.13 | 158.14 | 158.14 | +0.51% | 132,321 | 0.89 |
| Sep 03, 2026 | 157.43 | 157.59 | 155.37 | 157.33 | 157.33 | -0.74% | 110,560 | 0.75 |
