Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 240.15
+2.50 (1.05%)
At close: Dec 30, 2025
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |