Siemens Aktiengesellschaft (BIT:1SIE)
Italy · Delayed Price · Currency is EUR 267.10
-1.95 (-0.72%)
At close: May 7, 2026
BIT:1SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 271.65 | 271.70 | 269.55 | 269.85 | - | 0.30% | 451 |
| 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 |
| Mar 16, 2026 | 219.05 | 221.75 | 217.50 | 220.60 | 220.60 | 0.46% | 357 |
| Mar 13, 2026 | 220.50 | 223.60 | 219.00 | 219.60 | 219.60 | -2.14% | 476 |
| Mar 12, 2026 | 226.10 | 226.10 | 219.85 | 224.40 | 224.40 | -1.49% | 440 |
| Mar 11, 2026 | 229.40 | 229.90 | 226.00 | 227.80 | 227.80 | -1.70% | 379 |
| Mar 10, 2026 | 230.35 | 233.20 | 227.90 | 231.75 | 231.75 | 5.03% | 439 |
| Mar 9, 2026 | 222.00 | 222.00 | 214.45 | 220.65 | 220.65 | -1.39% | 716 |
| Mar 6, 2026 | 228.35 | 228.60 | 216.65 | 223.75 | 223.75 | 0.18% | 951 |
| Mar 5, 2026 | 231.95 | 233.90 | 223.10 | 223.35 | 223.35 | -3.71% | 413 |
| Mar 4, 2026 | 226.40 | 234.00 | 224.85 | 231.95 | 231.95 | 2.70% | 1,336 |
| Mar 3, 2026 | 239.90 | 239.90 | 224.05 | 225.85 | 225.85 | -5.42% | 1,360 |
| Mar 2, 2026 | 235.35 | 240.45 | 235.35 | 238.80 | 238.80 | -3.65% | 662 |
| Feb 27, 2026 | 248.15 | 249.60 | 247.35 | 247.85 | 247.85 | -0.36% | 383 |
| Feb 26, 2026 | 249.95 | 249.95 | 245.50 | 248.75 | 248.75 | 1.84% | 787 |
| Feb 25, 2026 | 242.80 | 246.00 | 241.65 | 244.25 | 244.25 | 1.64% | 521 |
| Feb 24, 2026 | 238.00 | 241.45 | 237.10 | 240.30 | 240.30 | -0.17% | 539 |