Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 228.35
+0.30 (0.13%)
At close: Sep 19, 2025
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 227.55 | 228.65 | 227.30 | 228.35 | 228.35 | 0.13% | 194 |
| Sep 18, 2025 | 228.05 | 230.35 | 227.80 | 228.05 | 228.05 | 1.33% | 382 |
| Sep 17, 2025 | 226.15 | 226.15 | 223.50 | 225.05 | 225.05 | -0.44% | 196 |
| Sep 16, 2025 | 228.10 | 231.70 | 226.00 | 226.05 | 226.05 | -1.65% | 706 |
| Sep 15, 2025 | 229.55 | 230.75 | 228.20 | 229.85 | 229.85 | 0.77% | 423 |
| Sep 12, 2025 | 229.45 | 229.85 | 227.45 | 228.10 | 228.10 | -0.46% | 764 |
| Sep 11, 2025 | 228.90 | 232.50 | 228.55 | 229.15 | 229.15 | 0.59% | 481 |
| Sep 10, 2025 | 228.55 | 228.55 | 226.60 | 227.80 | 227.80 | -0.44% | 225 |
| Sep 9, 2025 | 228.80 | 229.95 | 228.40 | 228.80 | 228.80 | -1.23% | 192 |
| Sep 8, 2025 | 229.75 | 231.30 | 229.15 | 231.65 | 231.65 | 2.57% | 245 |
| Sep 5, 2025 | 230.20 | 230.20 | 224.55 | 225.85 | 225.85 | -1.97% | 259 |
| Sep 4, 2025 | 229.30 | 230.65 | 229.00 | 230.40 | 230.40 | -0.11% | 147 |
| Sep 3, 2025 | 229.95 | 233.60 | 229.60 | 230.65 | 230.65 | 0.52% | 183 |
| Sep 2, 2025 | 234.05 | 234.05 | 229.45 | 229.45 | 229.45 | -4.14% | 974 |
| Sep 1, 2025 | 238.55 | 239.60 | 238.55 | 239.35 | 239.35 | 0.76% | 100 |
| Aug 29, 2025 | 239.80 | 240.00 | 237.60 | 237.55 | 237.55 | 0.19% | 47 |
| Aug 28, 2025 | 236.95 | 237.20 | 235.85 | 237.10 | 237.10 | 1.96% | 125 |
| Aug 27, 2025 | 235.95 | 235.95 | 235.25 | 232.55 | 232.55 | -1.15% | 105 |
| Aug 26, 2025 | 233.05 | 233.40 | 233.05 | 235.25 | 235.25 | -0.04% | 60 |
| Aug 25, 2025 | 235.05 | 236.65 | 234.00 | 235.35 | 235.35 | -0.72% | 236 |
| Aug 22, 2025 | 233.95 | 237.25 | 233.95 | 237.05 | 237.05 | 1.50% | 162 |
| Aug 21, 2025 | 234.10 | 234.20 | 233.65 | 233.55 | 233.55 | 0.02% | 33 |
| Aug 20, 2025 | 236.10 | 237.00 | 232.70 | 233.50 | 233.50 | -2.01% | 554 |
| Aug 19, 2025 | 235.30 | 239.20 | 235.30 | 238.30 | 238.30 | 2.08% | 498 |
| Aug 18, 2025 | 233.70 | 233.70 | 231.55 | 233.45 | 233.45 | 0.17% | 273 |
| Aug 14, 2025 | 233.10 | 233.85 | 231.20 | 233.05 | 233.05 | 1.26% | 424 |
| Aug 13, 2025 | 232.50 | 232.90 | 229.90 | 230.15 | 230.15 | -0.48% | 369 |
| Aug 12, 2025 | 229.30 | 231.70 | 227.90 | 231.25 | 231.25 | 1.67% | 347 |
| Aug 11, 2025 | 232.90 | 233.10 | 227.70 | 227.45 | 227.45 | 2.45% | 973 |
| Aug 8, 2025 | 225.25 | 232.50 | 222.00 | 222.00 | 222.00 | -1.79% | 723 |
| Aug 7, 2025 | 237.75 | 237.75 | 216.90 | 226.05 | 226.05 | 3.10% | 1,047 |
| Aug 6, 2025 | 221.70 | 221.75 | 219.05 | 219.25 | 219.25 | - | 53 |
| Aug 5, 2025 | 219.80 | 221.30 | 218.10 | 219.25 | 219.25 | 0.71% | 292 |
| Aug 4, 2025 | 216.00 | 217.70 | 213.85 | 217.70 | 217.70 | 1.87% | 542 |
| Aug 1, 2025 | 248.10 | 248.10 | 213.50 | 213.70 | 213.70 | -5.27% | 595 |
| Jul 31, 2025 | 230.80 | 230.80 | 225.90 | 225.60 | 225.60 | -1.46% | 250 |
| Jul 30, 2025 | 227.70 | 230.60 | 227.70 | 228.95 | 228.95 | 0.95% | 694 |
| Jul 29, 2025 | 228.10 | 228.20 | 227.30 | 226.80 | 226.80 | 0.60% | 48 |
| Jul 28, 2025 | 231.60 | 232.50 | 225.30 | 225.45 | 225.45 | -0.86% | 322 |
| Jul 25, 2025 | 226.30 | 227.80 | 225.60 | 227.40 | 227.40 | -0.07% | 251 |
| Jul 24, 2025 | 227.65 | 231.30 | 227.50 | 227.55 | 227.55 | 0.07% | 657 |
| Jul 23, 2025 | 226.55 | 228.00 | 225.30 | 227.40 | 227.40 | 3.25% | 426 |
| Jul 22, 2025 | 224.20 | 224.20 | 218.50 | 220.25 | 220.25 | -2.00% | 780 |
| Jul 21, 2025 | 226.20 | 226.90 | 224.30 | 224.75 | 224.75 | 0.40% | 77 |
| Jul 18, 2025 | 227.30 | 228.40 | 223.30 | 223.85 | 223.85 | -0.78% | 322 |
| Jul 17, 2025 | 224.00 | 224.60 | 222.30 | 225.60 | 225.60 | 3.63% | 495 |
| Jul 16, 2025 | 217.70 | 217.70 | 216.50 | 217.70 | 217.70 | -0.32% | 423 |
| Jul 15, 2025 | 221.65 | 223.40 | 218.90 | 218.40 | 218.40 | -0.82% | 313 |
| Jul 14, 2025 | 221.00 | 221.00 | 219.30 | 220.20 | 220.20 | -1.45% | 260 |
| Jul 11, 2025 | 222.50 | 223.90 | 221.80 | 223.45 | 223.45 | -1.59% | 140 |