Siemens Aktiengesellschaft (ETR:SIE)
Germany · Delayed Price · Currency is EUR 212.95
-11.95 (-5.31%)
Aug 1, 2025, 5:35 PM CET
ETR:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.15 | 222.60 | 212.95 | 212.95 | 212.95 | -5.31% | 1,578,597 |
| Jul 31, 2025 | 228.95 | 230.90 | 224.90 | 224.90 | 224.90 | -1.77% | 1,184,884 |
| Jul 30, 2025 | 227.70 | 231.10 | 226.30 | 228.95 | 228.95 | 0.84% | 696,327 |
| Jul 29, 2025 | 226.50 | 229.30 | 226.10 | 227.05 | 227.05 | 0.62% | 731,633 |
| Jul 28, 2025 | 231.20 | 232.10 | 225.00 | 225.65 | 225.65 | -0.73% | 776,650 |
| Jul 25, 2025 | 226.00 | 227.80 | 224.35 | 227.30 | 227.30 | 0.02% | 623,486 |
| Jul 24, 2025 | 230.00 | 231.90 | 226.20 | 227.25 | 227.25 | -0.20% | 799,930 |
| Jul 23, 2025 | 226.95 | 227.90 | 224.50 | 227.70 | 227.70 | 3.34% | 1,103,382 |
| Jul 22, 2025 | 223.60 | 224.10 | 218.05 | 220.35 | 220.35 | -1.87% | 782,217 |
| Jul 21, 2025 | 224.90 | 227.25 | 224.35 | 224.55 | 224.55 | 0.16% | 569,482 |
| Jul 18, 2025 | 228.00 | 228.75 | 223.00 | 224.20 | 224.20 | -0.80% | 1,024,588 |
| Jul 17, 2025 | 222.05 | 226.55 | 221.50 | 226.00 | 226.00 | 4.08% | 1,359,142 |
| Jul 16, 2025 | 216.95 | 218.95 | 215.40 | 217.15 | 217.15 | -0.53% | 982,371 |
| Jul 15, 2025 | 221.45 | 223.15 | 218.10 | 218.30 | 218.30 | -0.91% | 874,728 |
| Jul 14, 2025 | 220.35 | 221.10 | 218.70 | 220.30 | 220.30 | -1.23% | 647,666 |
| Jul 11, 2025 | 225.05 | 225.20 | 221.95 | 223.05 | 223.05 | -1.65% | 773,039 |
| Jul 10, 2025 | 226.60 | 227.90 | 225.40 | 226.80 | 226.80 | 0.58% | 950,432 |
| Jul 9, 2025 | 218.00 | 227.65 | 217.60 | 225.50 | 225.50 | 3.89% | 1,726,737 |
| Jul 8, 2025 | 219.30 | 219.45 | 216.55 | 217.05 | 217.05 | -0.60% | 1,000,361 |
| Jul 7, 2025 | 217.10 | 218.50 | 215.15 | 218.35 | 218.35 | 1.09% | 773,153 |
| Jul 4, 2025 | 218.85 | 220.10 | 216.00 | 216.00 | 216.00 | -2.39% | 861,838 |
| Jul 3, 2025 | 222.75 | 226.00 | 220.35 | 221.30 | 221.30 | 0.82% | 987,184 |
| Jul 2, 2025 | 217.40 | 219.50 | 216.75 | 219.50 | 219.50 | 1.79% | 854,971 |
| Jul 1, 2025 | 217.35 | 218.30 | 213.75 | 215.65 | 215.65 | -0.92% | 927,138 |
| Jun 30, 2025 | 224.45 | 224.50 | 217.65 | 217.65 | 217.65 | -2.29% | 1,212,615 |
| Jun 27, 2025 | 216.40 | 223.00 | 215.75 | 222.75 | 222.75 | 3.68% | 1,437,389 |
| Jun 26, 2025 | 214.20 | 216.10 | 212.80 | 214.85 | 214.85 | 0.59% | 790,826 |
| Jun 25, 2025 | 215.80 | 216.25 | 212.70 | 213.60 | 213.60 | -0.42% | 904,964 |
| Jun 24, 2025 | 214.75 | 216.75 | 213.40 | 214.50 | 214.50 | 2.73% | 1,460,998 |
| Jun 23, 2025 | 208.40 | 210.80 | 206.70 | 208.80 | 208.80 | -0.24% | 911,700 |
| Jun 20, 2025 | 209.95 | 212.60 | 209.30 | 209.30 | 209.30 | 0.67% | 3,171,340 |
| Jun 19, 2025 | 208.85 | 210.25 | 207.65 | 207.90 | 207.90 | -1.49% | 933,294 |
| Jun 18, 2025 | 213.15 | 213.85 | 210.65 | 211.05 | 211.05 | -1.38% | 965,949 |
| Jun 17, 2025 | 214.20 | 215.50 | 212.20 | 214.00 | 214.00 | -0.93% | 970,219 |
| Jun 16, 2025 | 216.05 | 217.00 | 214.75 | 216.00 | 216.00 | 0.49% | 1,102,804 |
| Jun 13, 2025 | 212.75 | 214.95 | 211.85 | 214.95 | 214.95 | -1.10% | 1,221,597 |
| Jun 12, 2025 | 216.70 | 219.40 | 215.05 | 217.35 | 217.35 | -1.07% | 936,464 |
| Jun 11, 2025 | 219.65 | 221.50 | 217.35 | 219.70 | 219.70 | 0.30% | 1,210,532 |
| Jun 10, 2025 | 219.40 | 220.30 | 217.20 | 219.05 | 219.05 | -0.11% | 881,846 |
| Jun 9, 2025 | 218.50 | 220.10 | 217.50 | 219.30 | 219.30 | 0.23% | 638,390 |
| Jun 6, 2025 | 219.20 | 219.60 | 216.90 | 218.80 | 218.80 | -0.21% | 616,145 |
| Jun 5, 2025 | 218.15 | 219.85 | 216.25 | 219.25 | 219.25 | 0.55% | 790,206 |
| Jun 4, 2025 | 218.30 | 219.00 | 216.35 | 218.05 | 218.05 | 1.87% | 1,084,838 |
| Jun 3, 2025 | 213.20 | 214.10 | 209.90 | 214.05 | 214.05 | 0.19% | 973,373 |
| Jun 2, 2025 | 210.65 | 214.75 | 209.60 | 213.65 | 213.65 | 0.87% | 975,899 |
| May 30, 2025 | 213.60 | 216.45 | 211.80 | 211.80 | 211.80 | -0.38% | 2,864,822 |
| May 29, 2025 | 218.50 | 218.55 | 212.50 | 212.60 | 212.60 | -2.25% | 926,739 |
| May 28, 2025 | 221.85 | 222.30 | 217.50 | 217.50 | 217.50 | -1.58% | 1,037,330 |
| May 27, 2025 | 218.75 | 222.80 | 217.95 | 221.00 | 221.00 | 1.07% | 1,116,884 |
| May 26, 2025 | 217.00 | 219.15 | 216.55 | 218.65 | 218.65 | 2.99% | 793,680 |