Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 269.45
-4.95 (-1.80%)
Last updated: May 28, 2026, 1:26 PM CET
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 272.85 | 274.85 | 272.85 | 273.50 | - | -0.33% | - |
| May 27, 2026 | 272.90 | 279.00 | 272.90 | 274.40 | 274.40 | 0.40% | 956 |
| May 26, 2026 | 274.70 | 274.85 | 272.65 | 273.30 | 273.30 | -1.28% | 326 |
| May 25, 2026 | 269.20 | 276.80 | 269.20 | 276.85 | 276.85 | 2.78% | 334 |
| May 22, 2026 | 266.00 | 270.00 | 265.75 | 269.35 | 269.35 | 1.43% | 411 |
| May 21, 2026 | 264.45 | 267.15 | 262.30 | 265.55 | 265.55 | 0.40% | 407 |
| May 20, 2026 | 259.20 | 266.45 | 259.20 | 264.50 | 264.50 | 2.88% | 738 |
| May 19, 2026 | 262.75 | 264.95 | 255.45 | 257.10 | 257.10 | -1.19% | 251 |
| May 18, 2026 | 266.75 | 266.75 | 256.90 | 260.20 | 260.20 | -0.12% | 665 |
| May 15, 2026 | 269.05 | 269.05 | 258.70 | 260.50 | 260.50 | -4.98% | 941 |
| May 14, 2026 | 270.10 | 276.55 | 270.10 | 274.15 | 274.15 | 3.26% | 562 |
| May 13, 2026 | 263.80 | 270.05 | 259.60 | 265.50 | 265.50 | 0.70% | 578 |
| May 12, 2026 | 267.00 | 267.00 | 262.90 | 263.65 | 263.65 | -1.90% | 109 |
| May 11, 2026 | 264.85 | 267.35 | 264.45 | 268.75 | 268.75 | 1.49% | 237 |
| May 8, 2026 | 265.00 | 266.15 | 263.20 | 264.80 | 264.80 | -0.86% | 555 |
| May 7, 2026 | 271.65 | 271.70 | 267.25 | 267.10 | 267.10 | -0.72% | 690 |
| May 6, 2026 | 262.80 | 270.95 | 261.45 | 269.05 | 269.05 | 3.36% | 1,730 |
| May 5, 2026 | 251.00 | 260.00 | 251.00 | 260.30 | 260.30 | 3.79% | 422 |
| May 4, 2026 | 249.45 | 255.70 | 249.45 | 250.80 | 250.80 | -0.46% | 473 |
| Apr 30, 2026 | 233.70 | 250.70 | 233.70 | 251.95 | 251.95 | 2.42% | 55 |
| Apr 29, 2026 | 248.00 | 248.45 | 246.00 | 246.00 | 246.00 | -2.48% | 310 |
| Apr 28, 2026 | 262.65 | 262.65 | 251.45 | 252.25 | 252.25 | 0.34% | 326 |
| Apr 27, 2026 | 235.50 | 254.55 | 235.50 | 251.40 | 251.40 | 3.56% | 1,244 |
| Apr 24, 2026 | 242.90 | 243.35 | 240.00 | 242.75 | 242.75 | -0.35% | 398 |
| Apr 23, 2026 | 242.30 | 243.25 | 241.30 | 243.60 | 243.60 | 0.85% | 83 |
| Apr 22, 2026 | 247.90 | 247.90 | 242.00 | 241.55 | 241.55 | -0.17% | 253 |
| Apr 21, 2026 | 244.70 | 246.10 | 241.15 | 241.95 | 241.95 | -0.27% | 261 |
| Apr 20, 2026 | 244.45 | 244.45 | 241.25 | 242.60 | 242.60 | -2.30% | 307 |
| Apr 17, 2026 | 239.25 | 249.90 | 239.25 | 248.30 | 248.30 | 3.01% | 887 |
| Apr 16, 2026 | 238.70 | 241.05 | 237.10 | 241.05 | 241.05 | 0.90% | 652 |
| Apr 15, 2026 | 236.20 | 239.45 | 236.20 | 238.90 | 238.90 | 0.40% | 142 |
| Apr 14, 2026 | 234.70 | 238.50 | 234.35 | 237.95 | 237.95 | 3.75% | 591 |
| Apr 13, 2026 | 226.90 | 229.70 | 226.00 | 229.35 | 229.35 | -0.50% | 362 |
| Apr 10, 2026 | 229.00 | 234.30 | 228.25 | 230.50 | 230.50 | 1.81% | 670 |
| Apr 9, 2026 | 228.65 | 229.20 | 225.45 | 226.40 | 226.40 | -1.99% | 554 |
| Apr 8, 2026 | 230.20 | 233.10 | 227.10 | 231.00 | 231.00 | 10.03% | 1,676 |
| Apr 7, 2026 | 220.00 | 220.00 | 209.95 | 209.95 | 209.95 | -1.22% | 2,225 |
| Apr 2, 2026 | 208.95 | 213.50 | 207.75 | 212.55 | 212.55 | -0.86% | 338 |
| Apr 1, 2026 | 215.40 | 215.50 | 212.35 | 214.40 | 214.40 | 4.18% | 1,812 |
| Mar 31, 2026 | 205.75 | 207.75 | 204.65 | 205.80 | 205.80 | 0.54% | 600 |
| Mar 30, 2026 | 202.80 | 206.20 | 202.50 | 204.70 | 204.70 | 0.37% | 789 |
| Mar 27, 2026 | 207.55 | 207.55 | 204.00 | 203.95 | 203.95 | -2.77% | 375 |
| Mar 26, 2026 | 210.25 | 210.25 | 208.10 | 209.75 | 209.75 | -0.55% | 234 |
| Mar 25, 2026 | 229.00 | 229.00 | 212.00 | 210.90 | 210.90 | 0.96% | 1,639 |
| Mar 24, 2026 | 208.85 | 210.65 | 206.10 | 208.90 | 208.90 | -0.02% | 99 |
| Mar 23, 2026 | 196.10 | 214.55 | 196.02 | 208.95 | 208.95 | 2.60% | 1,229 |
| Mar 20, 2026 | 213.60 | 213.60 | 203.40 | 203.65 | 203.65 | -3.55% | 372 |
| Mar 19, 2026 | 218.70 | 218.70 | 208.40 | 211.15 | 211.15 | -3.21% | 1,187 |
| Mar 18, 2026 | 222.90 | 222.90 | 217.80 | 218.15 | 218.15 | -0.89% | 273 |
| Mar 17, 2026 | 220.55 | 223.05 | 219.55 | 220.10 | 220.10 | -0.23% | 180 |