Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 226.00
-4.05 (-1.76%)
At close: Sep 5, 2025
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 231.50 | 232.25 | 224.65 | 226.00 | - | -1.76% | 850,761 |
| Sep 4, 2025 | 229.55 | 230.95 | 228.30 | 230.05 | - | 0.26% | 633,969 |
| Sep 3, 2025 | 231.00 | 233.40 | 228.80 | 229.45 | - | 0.33% | 1,024,237 |
| Sep 2, 2025 | 238.00 | 238.10 | 228.70 | 228.70 | - | -4.39% | 1,037,622 |
| Sep 1, 2025 | 238.10 | 239.95 | 238.10 | 239.20 | - | 1.10% | 553,437 |
| Aug 29, 2025 | 235.20 | 240.60 | 234.75 | 236.60 | - | -0.11% | 1,129,542 |
| Aug 28, 2025 | 235.40 | 237.80 | 235.05 | 236.85 | - | 1.65% | 681,376 |
| Aug 27, 2025 | 236.15 | 236.45 | 231.00 | 233.00 | - | -0.81% | 600,968 |
| Aug 26, 2025 | 233.05 | 236.55 | 232.85 | 234.90 | - | -0.25% | 987,924 |
| Aug 25, 2025 | 235.15 | 236.55 | 234.20 | 235.50 | - | -0.59% | 430,291 |
| Aug 22, 2025 | 232.70 | 237.50 | 232.70 | 236.90 | - | 1.39% | 665,837 |
| Aug 21, 2025 | 232.90 | 234.35 | 232.30 | 233.65 | - | 0.06% | 510,714 |
| Aug 20, 2025 | 235.65 | 236.90 | 232.80 | 233.50 | - | -1.99% | 650,476 |
| Aug 19, 2025 | 234.55 | 239.10 | 234.40 | 238.25 | - | 2.01% | 785,118 |
| Aug 18, 2025 | 233.40 | 233.85 | 231.50 | 233.55 | - | -0.30% | 490,730 |
| Aug 15, 2025 | 235.00 | 237.20 | 233.20 | 234.25 | - | 0.43% | 793,608 |
| Aug 14, 2025 | 230.35 | 233.95 | 230.35 | 233.25 | - | 1.30% | 659,178 |
| Aug 13, 2025 | 232.50 | 233.55 | 229.70 | 230.25 | - | -0.37% | 782,153 |
| Aug 12, 2025 | 229.60 | 231.60 | 227.55 | 231.10 | - | 1.34% | 847,309 |
| Aug 11, 2025 | 234.00 | 234.30 | 227.10 | 228.05 | - | -1.87% | 697,247 |
| Aug 8, 2025 | 229.75 | 232.80 | 228.40 | 232.40 | - | 2.33% | 1,109,349 |
| Aug 7, 2025 | 216.30 | 231.10 | 214.80 | 227.10 | - | 3.70% | 1,807,970 |
| Aug 6, 2025 | 221.20 | 222.20 | 217.80 | 219.00 | - | 0.09% | 921,610 |
| Aug 5, 2025 | 218.35 | 221.35 | 217.70 | 218.80 | - | 0.92% | 892,892 |
| Aug 4, 2025 | 213.90 | 218.00 | 213.65 | 216.80 | - | 1.81% | 979,051 |
| Aug 1, 2025 | 222.15 | 222.60 | 212.95 | 212.95 | - | -5.31% | 1,578,597 |
| Jul 31, 2025 | 228.95 | 230.90 | 224.90 | 224.90 | - | -1.77% | 1,184,884 |
| Jul 30, 2025 | 227.70 | 231.10 | 226.30 | 228.95 | - | 0.84% | 696,327 |
| Jul 29, 2025 | 226.50 | 229.30 | 226.10 | 227.05 | - | 0.62% | 731,633 |
| Jul 28, 2025 | 231.20 | 232.10 | 225.00 | 225.65 | - | -0.73% | 776,650 |
| Jul 25, 2025 | 226.00 | 227.80 | 224.35 | 227.30 | - | 0.02% | 623,486 |
| Jul 24, 2025 | 230.00 | 231.90 | 226.20 | 227.25 | - | -0.20% | 799,930 |
| Jul 23, 2025 | 226.95 | 227.90 | 224.50 | 227.70 | - | 3.34% | 1,103,382 |
| Jul 22, 2025 | 223.60 | 224.10 | 218.05 | 220.35 | - | -1.87% | 782,217 |
| Jul 21, 2025 | 224.90 | 227.25 | 224.35 | 224.55 | - | 0.16% | 569,482 |
| Jul 18, 2025 | 228.00 | 228.75 | 223.00 | 224.20 | - | -0.80% | 1,024,588 |
| Jul 17, 2025 | 222.05 | 226.55 | 221.50 | 226.00 | - | 3.53% | 1,359,142 |
| Jul 16, 2025 | 218.30 | 218.30 | 218.30 | 218.30 | - | - | 982,371 |
| Jul 15, 2025 | 221.45 | 223.15 | 218.10 | 218.30 | - | -0.91% | 874,728 |
| Jul 14, 2025 | 220.35 | 221.10 | 218.70 | 220.30 | - | -1.23% | 647,666 |
| Jul 11, 2025 | 225.05 | 225.20 | 221.95 | 223.05 | - | -1.65% | 773,039 |
| Jul 10, 2025 | 226.60 | 227.90 | 225.40 | 226.80 | - | 0.58% | 950,432 |
| Jul 9, 2025 | 218.00 | 227.65 | 217.60 | 225.50 | - | 3.89% | 1,726,737 |
| Jul 8, 2025 | 219.30 | 219.45 | 216.55 | 217.05 | - | -0.60% | 1,000,361 |
| Jul 7, 2025 | 217.10 | 218.50 | 215.15 | 218.35 | - | 1.09% | 773,153 |
| Jul 4, 2025 | 218.85 | 220.10 | 216.00 | 216.00 | - | -2.39% | 861,838 |
| Jul 3, 2025 | 222.75 | 226.00 | 220.35 | 221.30 | - | 0.82% | 987,184 |
| Jul 2, 2025 | 217.40 | 219.50 | 216.75 | 219.50 | - | -1.46% | 854,971 |
| Jul 1, 2025 | 222.75 | 222.75 | 222.75 | 222.75 | - | - | 927,138 |
| Jun 30, 2025 | 222.75 | 222.75 | 222.75 | 222.75 | - | - | 1,212,615 |