Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 272.60
+2.75 (1.02%)
At close: Sep 4, 2026
BIT:1SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 269.75 | 273.55 | 269.75 | 272.60 | 272.60 | 1.02% | 362 |
| Sep 3, 2026 | 274.30 | 274.30 | 268.00 | 269.85 | 269.85 | -1.57% | 675 |
| Sep 2, 2026 | 276.60 | 276.60 | 273.25 | 274.15 | 274.15 | -1.63% | 223 |
| Sep 1, 2026 | 283.85 | 283.85 | 278.00 | 278.70 | 278.70 | -2.14% | 659 |
| Aug 31, 2026 | 288.05 | 288.65 | 285.00 | 284.80 | 284.80 | -1.76% | 291 |
| Aug 28, 2026 | 290.50 | 291.95 | 288.95 | 289.90 | 289.90 | 1.26% | 443 |
| Aug 27, 2026 | 287.10 | 287.30 | 286.05 | 286.30 | 286.30 | -0.83% | 76 |
| Aug 26, 2026 | 288.30 | 290.15 | 287.55 | 288.70 | 288.70 | 1.32% | 186 |
| Aug 25, 2026 | 282.15 | 287.00 | 282.15 | 284.95 | 284.95 | 1.66% | 948 |
| Aug 24, 2026 | 281.00 | 282.00 | 279.05 | 280.30 | 280.30 | -0.25% | 278 |
| Aug 21, 2026 | 278.45 | 281.80 | 277.45 | 281.00 | 281.00 | 1.85% | 80 |
| Aug 20, 2026 | 277.70 | 277.70 | 274.30 | 275.90 | 275.90 | -0.27% | 836 |
| Aug 19, 2026 | 277.00 | 278.15 | 276.45 | 276.65 | 276.65 | 0.40% | 205 |
| Aug 18, 2026 | 279.00 | 279.00 | 275.00 | 275.55 | 275.55 | -2.70% | 702 |
| Aug 17, 2026 | 283.35 | 283.35 | 282.85 | 283.20 | 283.20 | -0.26% | 38 |
| Aug 14, 2026 | 283.00 | 284.35 | 282.75 | 283.95 | 283.95 | -0.11% | 270 |
| Aug 13, 2026 | 283.30 | 284.80 | 283.00 | 284.25 | 284.25 | 0.89% | 245 |
| Aug 12, 2026 | 280.55 | 283.30 | 280.55 | 281.75 | 281.75 | 0.70% | 729 |
| Aug 11, 2026 | 275.60 | 280.90 | 275.60 | 279.80 | 279.80 | 0.94% | 333 |
| Aug 10, 2026 | 278.30 | 280.50 | 276.30 | 277.20 | 277.20 | -1.25% | 306 |
| Aug 7, 2026 | 276.65 | 282.25 | 274.85 | 280.70 | 280.70 | 2.75% | 814 |
| Aug 6, 2026 | 286.10 | 286.10 | 269.00 | 273.20 | 273.20 | -4.51% | 1,623 |
| Aug 5, 2026 | 289.55 | 290.20 | 284.45 | 286.10 | 286.10 | -0.66% | 480 |
| Aug 4, 2026 | 286.20 | 289.65 | 286.00 | 288.00 | 288.00 | 1.09% | 382 |
| Aug 3, 2026 | 283.90 | 286.80 | 281.30 | 284.90 | 284.90 | 1.01% | 271 |
| Jul 31, 2026 | 285.65 | 286.15 | 280.30 | 282.05 | 282.05 | 0.46% | 283 |
| Jul 30, 2026 | 272.00 | 282.05 | 272.00 | 280.75 | 280.75 | 3.45% | 1,153 |
| Jul 29, 2026 | 273.45 | 274.00 | 271.65 | 271.40 | 271.40 | 0.02% | 142 |
| Jul 28, 2026 | 270.75 | 272.50 | 268.20 | 271.35 | 271.35 | -0.70% | 203 |
| Jul 27, 2026 | 276.50 | 276.75 | 272.75 | 273.25 | 273.25 | 0.63% | 252 |
| Jul 24, 2026 | 270.50 | 272.55 | 269.60 | 271.55 | 271.55 | 1.50% | 131 |
| Jul 23, 2026 | 268.50 | 270.50 | 267.00 | 267.55 | 267.55 | -1.31% | 129 |
| Jul 22, 2026 | 270.75 | 272.90 | 269.30 | 271.10 | 271.10 | -0.20% | 174 |
| Jul 21, 2026 | 266.40 | 271.65 | 265.55 | 271.65 | 271.65 | 2.47% | 203 |
| Jul 20, 2026 | 266.35 | 267.90 | 264.55 | 265.10 | 265.10 | 1.20% | 200 |
| Jul 17, 2026 | 263.60 | 264.40 | 261.05 | 261.95 | 261.95 | -2.64% | 273 |
| Jul 16, 2026 | 271.85 | 271.85 | 264.15 | 269.05 | 269.05 | -0.52% | 564 |
| Jul 15, 2026 | 270.45 | 272.65 | 269.85 | 270.45 | 270.45 | -0.75% | 164 |
| Jul 14, 2026 | 260.15 | 273.90 | 260.15 | 272.50 | 272.50 | 0.37% | 178 |
| Jul 13, 2026 | 271.90 | 271.90 | 268.50 | 271.50 | 271.50 | -0.28% | 225 |
| Jul 10, 2026 | 272.85 | 273.60 | 271.80 | 272.25 | 272.25 | -0.40% | 169 |
| Jul 9, 2026 | 277.80 | 277.80 | 269.95 | 273.35 | 273.35 | 3.05% | 498 |
| Jul 8, 2026 | 268.15 | 268.15 | 262.30 | 265.25 | 265.25 | -1.85% | 1,239 |
| Jul 7, 2026 | 278.00 | 278.35 | 268.80 | 270.25 | 270.25 | -3.79% | 1,116 |
| Jul 6, 2026 | 282.50 | 283.85 | 278.45 | 280.90 | 280.90 | -1.20% | 487 |
| Jul 3, 2026 | 289.95 | 289.95 | 280.90 | 284.30 | 284.30 | 2.49% | 591 |
| Jul 2, 2026 | 270.50 | 278.80 | 269.90 | 277.40 | 277.40 | 0.87% | 641 |
| Jul 1, 2026 | 278.50 | 278.50 | 272.55 | 275.00 | 275.00 | -2.69% | 464 |
| Jun 30, 2026 | 274.30 | 282.60 | 274.20 | 282.60 | 282.60 | 5.17% | 1,466 |
| Jun 29, 2026 | 269.15 | 269.15 | 267.15 | 268.70 | 268.70 | 0.39% | 150 |