Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 228.80
+2.60 (1.15%)
Last updated: Dec 2, 2025, 10:35 AM CET
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 227.80 | 227.80 | 223.75 | 226.35 | 226.35 | -0.83% | 2,832 |
| Nov 28, 2025 | 227.55 | 228.75 | 227.05 | 228.25 | 228.25 | 0.29% | 584 |
| Nov 27, 2025 | 228.15 | 228.15 | 227.05 | 227.60 | 227.60 | -0.22% | 1,019 |
| Nov 26, 2025 | 229.15 | 229.45 | 226.05 | 228.10 | 228.10 | -0.20% | 897 |
| Nov 25, 2025 | 223.20 | 228.55 | 222.30 | 228.55 | 228.55 | 2.35% | 1,869 |
| Nov 24, 2025 | 222.05 | 223.65 | 220.70 | 223.30 | 223.30 | 0.95% | 3,855 |
| Nov 21, 2025 | 216.95 | 221.20 | 216.50 | 221.20 | 221.20 | 2.01% | 3,994 |
| Nov 20, 2025 | 221.00 | 224.05 | 216.85 | 216.85 | 216.85 | -1.30% | 2,854 |
| Nov 19, 2025 | 218.45 | 220.25 | 216.35 | 219.70 | 219.70 | 0.32% | 3,039 |
| Nov 18, 2025 | 219.30 | 221.40 | 216.60 | 219.00 | 219.00 | -0.75% | 6,171 |
| Nov 17, 2025 | 230.10 | 231.25 | 219.45 | 220.65 | 220.65 | -4.04% | 2,943 |
| Nov 14, 2025 | 229.90 | 230.80 | 225.85 | 229.95 | 229.95 | 0.07% | 9,166 |
| Nov 13, 2025 | 240.00 | 245.00 | 227.00 | 229.80 | 229.80 | -8.95% | 21,969 |
| Nov 12, 2025 | 249.15 | 252.85 | 248.85 | 252.40 | 252.40 | 1.53% | 2,550 |
| Nov 11, 2025 | 246.30 | 248.60 | 244.55 | 248.60 | 248.60 | 0.49% | 1,082 |
| Nov 10, 2025 | 241.75 | 248.00 | 241.75 | 247.40 | 247.40 | 3.08% | 1,640 |
| Nov 7, 2025 | 242.00 | 243.05 | 234.05 | 240.00 | 240.00 | -0.60% | 3,259 |
| Nov 6, 2025 | 243.40 | 245.65 | 240.75 | 241.45 | 241.45 | -1.75% | 1,151 |
| Nov 5, 2025 | 243.75 | 245.75 | 239.95 | 245.75 | 245.75 | 0.97% | 2,658 |
| Nov 4, 2025 | 243.90 | 246.00 | 241.95 | 243.40 | 243.40 | -1.58% | 1,315 |
| Nov 3, 2025 | 245.70 | 247.55 | 245.25 | 247.30 | 247.30 | 0.67% | 2,123 |
| Oct 31, 2025 | 246.35 | 247.35 | 245.10 | 245.65 | 245.65 | -0.63% | 571 |
| Oct 30, 2025 | 247.00 | 248.00 | 245.80 | 247.20 | 247.20 | 0.90% | 979 |
| Oct 29, 2025 | 243.65 | 247.65 | 243.65 | 245.00 | 245.00 | -0.16% | 2,473 |
| Oct 28, 2025 | 245.80 | 247.10 | 244.60 | 245.40 | 245.40 | -0.55% | 906 |
| Oct 27, 2025 | 242.50 | 246.95 | 242.50 | 246.75 | 246.75 | 1.46% | 2,027 |
| Oct 24, 2025 | 240.00 | 243.20 | 240.00 | 243.20 | 243.20 | 1.61% | 594 |
| Oct 23, 2025 | 240.95 | 241.00 | 238.60 | 239.35 | 239.35 | -0.75% | 1,118 |
| Oct 22, 2025 | 241.20 | 243.00 | 239.85 | 241.15 | 241.15 | -0.37% | 1,324 |
| Oct 21, 2025 | 242.85 | 244.20 | 239.75 | 242.05 | 242.05 | -0.60% | 422 |
| Oct 20, 2025 | 240.30 | 243.50 | 239.95 | 243.50 | 243.50 | 2.29% | 1,461 |
| Oct 17, 2025 | 239.40 | 239.90 | 237.00 | 238.05 | 238.05 | -0.94% | 848 |
| Oct 16, 2025 | 241.45 | 244.20 | 238.85 | 240.30 | 240.30 | 0.59% | 1,688 |
| Oct 15, 2025 | 239.70 | 241.10 | 238.15 | 238.90 | 238.90 | -0.35% | 1,792 |
| Oct 14, 2025 | 245.20 | 245.20 | 236.15 | 239.75 | 239.75 | -2.58% | 3,664 |
| Oct 13, 2025 | 242.70 | 247.00 | 242.70 | 246.10 | 246.10 | 2.03% | 1,943 |
| Oct 10, 2025 | 246.95 | 247.85 | 241.00 | 241.20 | 241.20 | -2.13% | 1,666 |
| Oct 9, 2025 | 245.40 | 250.00 | 245.40 | 246.45 | 246.45 | 0.61% | 5,052 |
| Oct 8, 2025 | 242.35 | 245.25 | 241.80 | 244.95 | 244.95 | 0.99% | 1,019 |
| Oct 7, 2025 | 243.50 | 244.25 | 241.45 | 242.55 | 242.55 | -0.12% | 869 |
| Oct 6, 2025 | 240.05 | 244.00 | 239.90 | 242.85 | 242.85 | 0.64% | 4,261 |
| Oct 3, 2025 | 242.05 | 242.05 | 240.25 | 241.30 | 241.30 | 0.17% | 1,514 |
| Oct 2, 2025 | 233.90 | 241.60 | 233.55 | 240.90 | 240.90 | 2.99% | 4,250 |
| Oct 1, 2025 | 227.15 | 234.80 | 227.15 | 233.90 | 233.90 | 2.05% | 2,833 |
| Sep 30, 2025 | 226.75 | 229.30 | 225.80 | 229.20 | 229.20 | 1.42% | 734 |
| Sep 29, 2025 | 228.70 | 229.70 | 225.60 | 226.00 | 226.00 | -0.94% | 1,778 |
| Sep 26, 2025 | 224.00 | 230.30 | 224.00 | 228.15 | 228.15 | 2.31% | 1,660 |
| Sep 25, 2025 | 225.50 | 225.50 | 220.80 | 223.00 | 223.00 | -1.44% | 1,978 |
| Sep 24, 2025 | 228.05 | 228.05 | 226.15 | 226.25 | 226.25 | -0.42% | 310 |
| Sep 23, 2025 | 228.00 | 230.00 | 226.75 | 227.20 | 227.20 | -0.11% | 1,395 |