Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 227.40
-4.55 (-1.96%)
Last updated: Mar 5, 2026, 3:18 PM CET
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 231.95 | 233.90 | 227.80 | 227.80 | - | -1.79% | - |
| Mar 4, 2026 | 226.40 | 234.00 | 224.85 | 231.95 | 231.95 | 2.70% | 1,336 |
| Mar 3, 2026 | 239.90 | 239.90 | 224.05 | 225.85 | 225.85 | -5.42% | 1,360 |
| Mar 2, 2026 | 235.35 | 240.45 | 235.35 | 238.80 | 238.80 | -3.65% | 662 |
| Feb 27, 2026 | 248.15 | 249.60 | 247.35 | 247.85 | 247.85 | -0.36% | 383 |
| Feb 26, 2026 | 249.95 | 249.95 | 245.50 | 248.75 | 248.75 | 1.84% | 787 |
| Feb 25, 2026 | 242.80 | 246.00 | 241.65 | 244.25 | 244.25 | 1.64% | 521 |
| Feb 24, 2026 | 238.00 | 241.45 | 237.10 | 240.30 | 240.30 | -0.17% | 539 |
| Feb 23, 2026 | 251.90 | 251.90 | 239.80 | 240.70 | 240.70 | -1.74% | 331 |
| Feb 20, 2026 | 242.05 | 245.90 | 240.05 | 244.95 | 244.95 | 1.87% | 321 |
| Feb 19, 2026 | 245.95 | 245.95 | 240.25 | 240.45 | 240.45 | -1.84% | 441 |
| Feb 18, 2026 | 241.90 | 247.50 | 240.50 | 244.95 | 244.95 | 3.84% | 1,107 |
| Feb 17, 2026 | 234.35 | 236.85 | 232.90 | 235.90 | 235.90 | 0.40% | 861 |
| Feb 16, 2026 | 249.00 | 249.00 | 234.05 | 234.95 | 234.95 | -6.06% | 1,701 |
| Feb 13, 2026 | 248.35 | 251.15 | 246.30 | 250.10 | 250.10 | -6.43% | 930 |
| Feb 12, 2026 | 271.00 | 274.40 | 259.00 | 267.30 | 261.78 | 4.64% | 1,438 |
| Feb 11, 2026 | 255.00 | 259.45 | 255.00 | 255.45 | 250.17 | -1.08% | 141 |
| Feb 10, 2026 | 257.00 | 258.55 | 255.95 | 258.25 | 252.92 | 0.74% | 555 |
| Feb 9, 2026 | 254.30 | 255.95 | 251.40 | 256.35 | 251.05 | 2.54% | 561 |
| Feb 6, 2026 | 247.25 | 250.85 | 247.10 | 250.00 | 244.84 | 2.33% | 845 |
| Feb 5, 2026 | 243.05 | 246.85 | 239.15 | 244.30 | 239.25 | 0.04% | 1,179 |
| Feb 4, 2026 | 259.15 | 259.15 | 242.40 | 244.20 | 239.16 | -6.42% | 2,452 |
| Feb 3, 2026 | 265.25 | 266.05 | 260.80 | 260.95 | 255.56 | 1.54% | 590 |
| Feb 2, 2026 | 254.90 | 260.30 | 254.90 | 257.00 | 251.69 | 0.55% | 447 |
| Jan 30, 2026 | 250.10 | 256.85 | 250.10 | 255.60 | 250.32 | 0.02% | 222 |
| Jan 29, 2026 | 253.85 | 261.00 | 253.85 | 255.55 | 250.27 | 1.79% | 295 |
| Jan 28, 2026 | 253.55 | 253.55 | 250.20 | 251.05 | 245.86 | -1.04% | 276 |
| Jan 27, 2026 | 254.00 | 255.05 | 253.50 | 253.70 | 248.46 | -0.29% | 102 |
| Jan 26, 2026 | 252.90 | 254.20 | 252.90 | 254.45 | 249.19 | 0.04% | 289 |
| Jan 23, 2026 | 256.30 | 257.40 | 254.00 | 254.35 | 249.10 | -1.87% | 299 |
| Jan 22, 2026 | 255.90 | 259.35 | 255.55 | 259.20 | 253.85 | 2.19% | 1,179 |
| Jan 21, 2026 | 253.10 | 254.45 | 250.05 | 253.65 | 248.41 | -0.10% | 159 |
| Jan 20, 2026 | 254.15 | 255.00 | 250.15 | 253.90 | 248.66 | -0.80% | 771 |
| Jan 19, 2026 | 258.00 | 258.00 | 252.10 | 255.95 | 250.66 | -1.54% | 612 |
| Jan 16, 2026 | 261.00 | 261.00 | 257.50 | 259.95 | 254.58 | -0.44% | 197 |
| Jan 15, 2026 | 259.95 | 261.90 | 259.95 | 261.10 | 255.71 | 0.40% | 204 |
| Jan 14, 2026 | 262.00 | 262.75 | 257.75 | 260.05 | 254.68 | -0.78% | 447 |
| Jan 13, 2026 | 259.55 | 263.10 | 257.90 | 262.10 | 256.69 | 1.53% | 156 |
| Jan 12, 2026 | 255.20 | 259.00 | 255.20 | 258.15 | 252.82 | 1.28% | 272 |
| Jan 9, 2026 | 250.00 | 255.55 | 248.45 | 254.90 | 249.63 | 1.29% | 235 |
| Jan 8, 2026 | 256.80 | 258.40 | 251.00 | 251.65 | 246.45 | -1.72% | 416 |
| Jan 7, 2026 | 253.00 | 256.30 | 251.90 | 256.05 | 250.76 | 3.39% | 1,164 |
| Jan 6, 2026 | 243.80 | 248.70 | 243.70 | 247.65 | 242.53 | 1.33% | 573 |
| Jan 5, 2026 | 241.65 | 245.70 | 241.65 | 244.40 | 239.35 | 1.43% | 446 |
| Jan 2, 2026 | 239.95 | 241.00 | 238.30 | 240.95 | 235.97 | 0.33% | 966 |
| Dec 30, 2025 | 238.10 | 238.10 | 236.10 | 240.15 | 235.19 | 1.05% | 41 |
| Dec 29, 2025 | 240.45 | 240.45 | 237.00 | 237.65 | 232.74 | -0.04% | 415 |
| Dec 23, 2025 | 236.90 | 237.80 | 235.60 | 237.75 | 232.84 | 0.40% | 157 |
| Dec 22, 2025 | 237.05 | 237.10 | 237.00 | 236.80 | 231.91 | -0.11% | 21 |
| Dec 19, 2025 | 236.00 | 237.50 | 235.25 | 237.05 | 232.15 | 0.47% | 62 |