Siemens Aktiengesellschaft (FRA:SIE)
Germany flag Germany · Delayed Price · Currency is EUR
229.20
+3.00 (1.33%)
At close: Sep 30, 2025

FRA:SIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025225.10228.75225.10228.70-1.19%392,501
Sep 29, 2025228.70229.70225.60226.00226.00-0.94%405,361
Sep 26, 2025224.00230.30224.00228.15228.152.31%379,253
Sep 25, 2025225.50225.50220.80223.00223.00-1.44%440,778
Sep 24, 2025228.05228.05226.15226.25226.25-0.42%70,431
Sep 23, 2025228.00230.00226.75227.20227.20-0.11%318,809
Sep 22, 2025228.65228.65225.30227.45227.45-0.52%324,656
Sep 19, 2025228.15229.10226.95228.65228.650.44%349,678
Sep 18, 2025225.95230.00225.95227.65227.651.34%264,424
Sep 17, 2025227.10227.10223.70224.65224.65-1.04%232,940
Sep 16, 2025230.55230.90225.90227.00227.00-1.22%177,882
Sep 15, 2025229.35230.60228.50229.80229.800.24%184,885
Sep 12, 2025229.55229.60227.00229.25229.25-0.09%300,128
Sep 11, 2025228.05231.80227.35229.45229.450.53%318,184
Sep 10, 2025230.50230.50226.45228.25228.25-0.15%622,620
Sep 9, 2025231.00231.40228.60228.60228.60-0.97%153,800
Sep 8, 2025227.20232.00227.20230.85230.851.94%260,182
Sep 5, 2025230.95231.55224.60226.45226.45-1.39%584,355
Sep 4, 2025230.05230.85228.70229.65229.65-0.11%1,023,596
Sep 3, 2025230.25233.10229.00229.90229.90-0.26%465,127
Sep 2, 2025235.15238.00228.60230.50230.50-3.25%1,766,357
Sep 1, 2025237.00239.90237.00238.25238.250.04%543,038
Aug 29, 2025235.90240.45235.75238.15238.150.25%629,135
Aug 28, 2025234.95237.65234.95237.55237.552.19%505,077
Aug 27, 2025235.50236.25231.30232.45232.45-1.27%1,176,662
Aug 26, 2025234.00236.40233.00235.45235.450.04%315,974
Aug 25, 2025235.85236.40234.45235.35235.35-0.70%163,605
Aug 22, 2025233.35237.80232.45237.00237.001.87%612,299
Aug 21, 2025233.85233.90232.45232.65232.65-0.60%201,140
Aug 20, 2025236.35236.85232.95234.05234.05-1.35%382,779
Aug 19, 2025233.20239.00233.20237.25237.251.71%258,841
Aug 18, 2025235.20235.20232.00233.25233.250.19%399,986
Aug 15, 2025234.20236.85232.80232.80232.80-0.11%457,207
Aug 14, 2025230.50234.00229.45233.05233.051.22%456,210
Aug 13, 2025232.45233.05229.95230.25230.25-0.75%1,027,096
Aug 12, 2025228.25232.00227.75232.00232.001.87%264,560
Aug 11, 2025232.00233.00227.25227.75227.75-2.11%651,759
Aug 8, 2025227.05232.90226.95232.65232.652.47%1,124,138
Aug 7, 2025219.10230.00215.00227.05227.053.91%1,246,847
Aug 6, 2025221.30221.70218.40218.50218.50-0.16%762,362
Aug 5, 2025218.70221.20218.30218.85218.850.90%279,454
Aug 4, 2025214.85217.90213.90216.90216.901.26%836,404
Aug 1, 2025222.85223.65213.35214.20214.20-4.57%1,187,670
Jul 31, 2025230.25230.50224.45224.45224.45-1.58%1,193,848
Jul 30, 2025227.05231.00226.40228.05228.050.18%401,600
Jul 29, 2025226.00229.30226.00227.65227.650.95%1,075,416
Jul 28, 2025230.00231.60225.10225.50225.50-0.68%772,794
Jul 25, 2025227.00227.90224.50227.05227.050.09%1,133,863
Jul 24, 2025231.80231.85226.60226.85226.85-1.37%878,588
Jul 23, 2025223.95230.40223.80230.00230.004.36%1,029,068