Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 253.65
-0.25 (-0.10%)
At close: Jan 21, 2026
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 253.10 | 254.45 | 250.05 | 253.65 | 253.65 | -0.10% | 159 |
| Jan 20, 2026 | 254.15 | 255.00 | 250.15 | 253.90 | 253.90 | -0.80% | 771 |
| Jan 19, 2026 | 258.00 | 258.00 | 252.10 | 255.95 | 255.95 | -1.54% | 612 |
| Jan 16, 2026 | 261.00 | 261.00 | 257.50 | 259.95 | 259.95 | -0.44% | 197 |
| Jan 15, 2026 | 259.95 | 261.90 | 259.95 | 261.10 | 261.10 | 0.40% | 204 |
| Jan 14, 2026 | 262.00 | 262.75 | 257.75 | 260.05 | 260.05 | -0.78% | 447 |
| Jan 13, 2026 | 259.55 | 263.10 | 257.90 | 262.10 | 262.10 | 1.53% | 156 |
| Jan 12, 2026 | 255.20 | 259.00 | 255.20 | 258.15 | 258.15 | 1.28% | 272 |
| Jan 9, 2026 | 250.00 | 255.55 | 248.45 | 254.90 | 254.90 | 1.29% | 235 |
| Jan 8, 2026 | 256.80 | 258.40 | 251.00 | 251.65 | 251.65 | -1.72% | 416 |
| Jan 7, 2026 | 253.00 | 256.30 | 251.90 | 256.05 | 256.05 | 3.39% | 1,164 |
| Jan 6, 2026 | 243.80 | 248.70 | 243.70 | 247.65 | 247.65 | 1.33% | 573 |
| Jan 5, 2026 | 241.65 | 245.70 | 241.65 | 244.40 | 244.40 | 1.43% | 446 |
| Jan 2, 2026 | 239.95 | 241.00 | 238.30 | 240.95 | 240.95 | 0.33% | 966 |
| Dec 30, 2025 | 238.10 | 238.10 | 236.10 | 240.15 | 240.15 | 1.05% | 41 |
| Dec 29, 2025 | 240.45 | 240.45 | 237.00 | 237.65 | 237.65 | -0.04% | 415 |
| Dec 23, 2025 | 236.90 | 237.80 | 235.60 | 237.75 | 237.75 | 0.40% | 157 |
| Dec 22, 2025 | 237.05 | 237.10 | 237.00 | 236.80 | 236.80 | -0.11% | 21 |
| Dec 19, 2025 | 236.00 | 237.50 | 235.25 | 237.05 | 237.05 | 0.47% | 62 |
| Dec 18, 2025 | 233.30 | 236.25 | 233.30 | 235.95 | 235.95 | 1.37% | 48 |
| Dec 17, 2025 | 237.10 | 237.10 | 233.20 | 232.75 | 232.75 | -2.27% | 262 |
| Dec 16, 2025 | 236.60 | 239.20 | 236.60 | 238.15 | 238.15 | -0.63% | 109 |
| Dec 15, 2025 | 239.05 | 239.55 | 237.75 | 239.65 | 239.65 | 0.82% | 608 |
| Dec 12, 2025 | 240.00 | 241.60 | 236.80 | 237.70 | 237.70 | -0.21% | 377 |
| Dec 11, 2025 | 232.30 | 239.50 | 231.40 | 238.20 | 238.20 | 2.94% | 1,277 |
| Dec 10, 2025 | 234.00 | 234.00 | 230.75 | 231.40 | 231.40 | -1.01% | 271 |
| Dec 9, 2025 | 233.95 | 233.95 | 232.85 | 233.75 | 233.75 | -0.21% | 542 |
| Dec 8, 2025 | 233.10 | 235.00 | 232.65 | 234.25 | 234.25 | 0.09% | 780 |
| Dec 5, 2025 | 231.55 | 234.90 | 231.55 | 234.05 | 234.05 | 1.41% | 803 |
| Dec 4, 2025 | 232.00 | 233.05 | 230.10 | 230.80 | 230.80 | 0.96% | 292 |
| Dec 3, 2025 | 226.85 | 228.45 | 226.85 | 228.60 | 228.60 | 0.64% | 159 |
| Dec 2, 2025 | 226.40 | 229.70 | 226.40 | 227.15 | 227.15 | 0.55% | 758 |
| Dec 1, 2025 | 226.10 | 226.15 | 224.05 | 225.90 | 225.90 | -1.14% | 542 |
| Nov 28, 2025 | 227.75 | 228.90 | 227.75 | 228.50 | 228.50 | 0.37% | 106 |
| Nov 27, 2025 | 228.40 | 228.40 | 227.25 | 227.65 | 227.65 | -0.09% | 280 |
| Nov 26, 2025 | 227.35 | 228.60 | 226.80 | 227.85 | 227.85 | 0.15% | 239 |
| Nov 25, 2025 | 224.95 | 227.80 | 222.90 | 227.50 | 227.50 | 2.00% | 467 |
| Nov 24, 2025 | 220.70 | 223.55 | 220.70 | 223.05 | 223.05 | 1.90% | 111 |
| Nov 21, 2025 | 223.65 | 223.65 | 217.00 | 218.90 | 218.90 | -1.33% | 274 |
| Nov 20, 2025 | 221.10 | 224.15 | 219.55 | 221.85 | 221.85 | 1.46% | 434 |
| Nov 19, 2025 | 217.45 | 220.00 | 216.55 | 218.65 | 218.65 | 0.30% | 293 |
| Nov 18, 2025 | 221.00 | 221.00 | 216.90 | 218.00 | 218.00 | -2.11% | 1,144 |
| Nov 17, 2025 | 230.20 | 230.20 | 222.00 | 222.70 | 222.70 | -3.17% | 1,793 |
| Nov 14, 2025 | 227.55 | 230.10 | 225.40 | 230.00 | 230.00 | 0.02% | 1,622 |
| Nov 13, 2025 | 242.00 | 242.00 | 227.10 | 229.95 | 229.95 | -8.28% | 3,211 |
| Nov 12, 2025 | 249.10 | 252.05 | 249.10 | 250.70 | 250.70 | 1.13% | 784 |
| Nov 11, 2025 | 246.50 | 248.65 | 245.45 | 247.90 | 247.90 | 0.57% | 448 |
| Nov 10, 2025 | 242.00 | 247.25 | 242.00 | 246.50 | 246.50 | 4.05% | 872 |
| Nov 7, 2025 | 241.80 | 243.40 | 234.00 | 236.90 | 236.90 | -2.11% | 1,058 |
| Nov 6, 2025 | 246.50 | 246.50 | 240.90 | 242.00 | 242.00 | -1.26% | 29 |