Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 237.55
+0.45 (0.19%)
At close: Aug 29, 2025
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 239.80 | 240.00 | 237.55 | 237.55 | - | 0.19% | 47 |
| Aug 28, 2025 | 236.95 | 237.20 | 235.85 | 237.10 | - | 1.96% | 125 |
| Aug 27, 2025 | 235.95 | 235.95 | 232.55 | 232.55 | - | -1.15% | 105 |
| Aug 26, 2025 | 233.05 | 235.25 | 233.05 | 235.25 | - | -0.04% | 60 |
| Aug 25, 2025 | 235.05 | 236.65 | 234.00 | 235.35 | - | -0.72% | 236 |
| Aug 22, 2025 | 233.95 | 237.25 | 233.95 | 237.05 | - | 1.50% | 162 |
| Aug 21, 2025 | 234.10 | 234.20 | 233.55 | 233.55 | - | 0.02% | 33 |
| Aug 20, 2025 | 236.10 | 237.00 | 232.70 | 233.50 | - | -2.01% | 554 |
| Aug 19, 2025 | 235.30 | 239.20 | 235.30 | 238.30 | - | 2.08% | 498 |
| Aug 18, 2025 | 233.70 | 233.70 | 231.55 | 233.45 | - | 0.17% | 273 |
| Aug 14, 2025 | 233.10 | 233.85 | 231.20 | 233.05 | - | 1.26% | 424 |
| Aug 13, 2025 | 232.50 | 232.90 | 229.90 | 230.15 | - | -0.48% | 369 |
| Aug 12, 2025 | 229.30 | 231.70 | 227.90 | 231.25 | - | 1.67% | 347 |
| Aug 11, 2025 | 232.90 | 233.10 | 227.45 | 227.45 | - | 2.45% | 973 |
| Aug 8, 2025 | 225.25 | 232.50 | 222.00 | 222.00 | - | -1.79% | 723 |
| Aug 7, 2025 | 237.75 | 237.75 | 216.90 | 226.05 | - | 3.10% | 1,047 |
| Aug 6, 2025 | 221.70 | 221.75 | 219.05 | 219.25 | - | - | 53 |
| Aug 5, 2025 | 219.80 | 221.30 | 218.10 | 219.25 | - | 0.71% | 292 |
| Aug 4, 2025 | 216.00 | 217.70 | 213.85 | 217.70 | - | 1.87% | 542 |
| Aug 1, 2025 | 248.10 | 248.10 | 213.50 | 213.70 | - | -5.27% | 595 |
| Jul 31, 2025 | 230.80 | 230.80 | 225.60 | 225.60 | - | -1.46% | 250 |
| Jul 30, 2025 | 227.70 | 230.60 | 227.70 | 228.95 | - | 0.95% | 694 |
| Jul 29, 2025 | 228.10 | 228.20 | 226.80 | 226.80 | - | 0.60% | 48 |
| Jul 28, 2025 | 231.60 | 232.50 | 225.30 | 225.45 | - | -0.86% | 322 |
| Jul 25, 2025 | 226.30 | 227.80 | 225.60 | 227.40 | - | -0.07% | 251 |
| Jul 24, 2025 | 227.65 | 231.30 | 227.50 | 227.55 | - | 0.07% | 657 |
| Jul 23, 2025 | 226.55 | 228.00 | 225.30 | 227.40 | - | 3.25% | 426 |
| Jul 22, 2025 | 224.20 | 224.20 | 218.50 | 220.25 | - | -2.00% | 780 |
| Jul 21, 2025 | 226.20 | 226.90 | 224.30 | 224.75 | - | 0.40% | 77 |
| Jul 18, 2025 | 227.30 | 228.40 | 223.30 | 223.85 | - | -0.78% | 322 |
| Jul 17, 2025 | 224.00 | 225.60 | 222.30 | 225.60 | - | 3.63% | 495 |
| Jul 16, 2025 | 217.70 | 217.70 | 216.50 | 217.70 | - | -0.32% | 423 |
| Jul 15, 2025 | 221.65 | 223.40 | 218.40 | 218.40 | - | -0.82% | 313 |
| Jul 14, 2025 | 221.00 | 221.00 | 219.30 | 220.20 | - | -1.45% | 260 |
| Jul 11, 2025 | 222.50 | 223.90 | 221.80 | 223.45 | - | -1.59% | 140 |
| Jul 10, 2025 | 226.55 | 227.60 | 225.70 | 227.05 | - | 1.09% | 532 |
| Jul 9, 2025 | 218.05 | 227.65 | 218.05 | 224.60 | - | 3.17% | 469 |
| Jul 8, 2025 | 218.00 | 218.60 | 216.80 | 217.70 | - | - | 185 |
| Jul 7, 2025 | 215.55 | 218.20 | 215.55 | 217.70 | - | 0.65% | 279 |
| Jul 4, 2025 | 218.00 | 218.00 | 216.30 | 216.30 | - | -2.04% | 156 |
| Jul 3, 2025 | 223.25 | 223.25 | 220.80 | 220.80 | - | 0.78% | 502 |
| Jul 2, 2025 | 217.00 | 219.10 | 217.00 | 219.10 | - | 1.51% | 325 |
| Jul 1, 2025 | 214.80 | 215.85 | 213.90 | 215.85 | - | -1.42% | 393 |
| Jun 30, 2025 | 222.50 | 223.00 | 218.20 | 218.95 | - | -1.64% | 940 |
| Jun 27, 2025 | 219.50 | 222.60 | 218.80 | 222.60 | - | 3.41% | 700 |
| Jun 26, 2025 | 214.20 | 215.60 | 213.00 | 215.25 | - | 0.49% | 317 |
| Jun 25, 2025 | 210.00 | 215.80 | 210.00 | 214.20 | - | -0.12% | 207 |
| Jun 24, 2025 | 229.20 | 229.20 | 213.40 | 214.45 | - | 2.88% | 430 |
| Jun 23, 2025 | 200.10 | 210.10 | 200.10 | 208.45 | - | -0.71% | 193 |
| Jun 20, 2025 | 210.80 | 211.00 | 209.60 | 209.95 | - | 0.91% | 242 |