Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 234.05
+3.25 (1.41%)
At close: Dec 5, 2025
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 241.15 | 245.55 | 240.50 | 245.10 | 245.10 | 0.35% | 322 |
| Nov 4, 2025 | 246.25 | 246.25 | 242.00 | 244.25 | 244.25 | -0.89% | 447 |
| Nov 3, 2025 | 245.05 | 246.95 | 245.05 | 246.45 | 246.45 | 0.41% | 182 |
| Oct 31, 2025 | 246.80 | 246.80 | 245.50 | 245.45 | 245.45 | -0.71% | 135 |
| Oct 30, 2025 | 245.30 | 247.50 | 245.30 | 247.20 | 247.20 | 0.53% | 333 |
| Oct 29, 2025 | 245.85 | 247.80 | 245.80 | 245.90 | 245.90 | -0.30% | 151 |
| Oct 28, 2025 | 244.95 | 247.45 | 244.95 | 246.65 | 246.65 | -0.12% | 239 |
| Oct 27, 2025 | 244.90 | 247.20 | 244.50 | 246.95 | 246.95 | 1.31% | 506 |
| Oct 24, 2025 | 241.40 | 243.75 | 240.85 | 243.75 | 243.75 | 1.60% | 391 |
| Oct 23, 2025 | 222.00 | 240.30 | 217.00 | 239.90 | 239.90 | -0.46% | 165 |
| Oct 22, 2025 | 240.80 | 243.45 | 240.80 | 241.00 | 241.00 | -0.29% | 123 |
| Oct 21, 2025 | 243.90 | 243.90 | 239.30 | 241.70 | 241.70 | -0.92% | 173 |
| Oct 20, 2025 | 242.20 | 242.20 | 242.00 | 243.95 | 243.95 | 2.52% | 150 |
| Oct 17, 2025 | 230.40 | 239.75 | 230.40 | 237.95 | 237.95 | -2.34% | 350 |
| Oct 16, 2025 | 241.90 | 244.00 | 238.95 | 243.65 | 243.65 | 1.04% | 551 |
| Oct 15, 2025 | 239.20 | 241.20 | 238.95 | 241.15 | 241.15 | 0.96% | 376 |
| Oct 14, 2025 | 239.95 | 240.00 | 234.70 | 238.85 | 238.85 | -3.06% | 1,057 |
| Oct 13, 2025 | 244.05 | 246.50 | 243.55 | 246.40 | 246.40 | 1.63% | 218 |
| Oct 10, 2025 | 246.85 | 247.50 | 246.50 | 242.45 | 242.45 | -1.78% | 134 |
| Oct 9, 2025 | 247.75 | 249.80 | 247.20 | 246.85 | 246.85 | 0.45% | 1,398 |
| Oct 8, 2025 | 240.50 | 245.25 | 240.50 | 245.75 | 245.75 | 1.63% | 750 |
| Oct 7, 2025 | 242.80 | 243.30 | 241.95 | 241.80 | 241.80 | -0.56% | 444 |
| Oct 6, 2025 | 240.95 | 243.25 | 240.60 | 243.15 | 243.15 | 0.89% | 284 |
| Oct 3, 2025 | 242.45 | 242.70 | 239.90 | 241.00 | 241.00 | -0.17% | 427 |
| Oct 2, 2025 | 236.65 | 241.10 | 235.65 | 241.40 | 241.40 | 3.87% | 1,265 |
| Oct 1, 2025 | 226.95 | 232.10 | 226.95 | 232.40 | 232.40 | 1.44% | 1,043 |
| Sep 30, 2025 | 225.00 | 227.55 | 225.00 | 229.10 | 229.10 | 1.06% | 478 |
| Sep 29, 2025 | 229.95 | 230.10 | 225.65 | 226.70 | 226.70 | -0.44% | 186 |