Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 278.75
+4.05 (1.47%)
At close: Sep 25, 2026
BIT:1SIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 277.00 | 281.00 | 276.60 | 278.75 | 278.75 | 1.47% | 855 |
| Sep 24, 2026 | 274.95 | 277.00 | 273.95 | 274.70 | 274.70 | 0.22% | 64 |
| Sep 23, 2026 | 276.45 | 276.45 | 272.95 | 274.10 | 274.10 | -0.29% | 574 |
| Sep 22, 2026 | 275.35 | 276.05 | 271.50 | 274.90 | 274.90 | 0.49% | 155 |
| Sep 21, 2026 | 290.00 | 290.00 | 269.00 | 273.55 | 273.55 | 3.36% | 532 |
| Sep 18, 2026 | 267.75 | 268.50 | 264.10 | 264.65 | 264.65 | -0.71% | 60 |
| Sep 17, 2026 | 264.40 | 268.00 | 262.30 | 266.55 | 266.55 | 1.99% | 238 |
| Sep 16, 2026 | 262.30 | 262.30 | 259.90 | 261.35 | 261.35 | 0.89% | 107 |
| Sep 15, 2026 | 259.65 | 261.45 | 258.10 | 259.05 | 259.05 | -0.79% | 130 |
| Sep 14, 2026 | 261.90 | 261.90 | 258.25 | 261.10 | 261.10 | -1.49% | 214 |
| Sep 11, 2026 | 262.00 | 265.45 | 260.95 | 265.05 | 265.05 | 1.88% | 501 |
| Sep 10, 2026 | 265.45 | 265.80 | 259.00 | 260.15 | 260.15 | -1.36% | 358 |
| Sep 9, 2026 | 268.00 | 268.00 | 261.95 | 263.75 | 263.75 | -3.32% | 1,101 |
| Sep 8, 2026 | 272.60 | 272.60 | 270.35 | 272.80 | 272.80 | 0.83% | 141 |
| Sep 7, 2026 | 272.25 | 272.25 | 270.05 | 270.55 | 270.55 | -0.75% | 176 |
| 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 |