Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 229.20
+3.00 (1.33%)
At close: Sep 30, 2025
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 225.10 | 228.75 | 225.10 | 228.70 | - | 1.19% | 392,501 |
| Sep 29, 2025 | 228.70 | 229.70 | 225.60 | 226.00 | 226.00 | -0.94% | 405,361 |
| Sep 26, 2025 | 224.00 | 230.30 | 224.00 | 228.15 | 228.15 | 2.31% | 379,253 |
| Sep 25, 2025 | 225.50 | 225.50 | 220.80 | 223.00 | 223.00 | -1.44% | 440,778 |
| Sep 24, 2025 | 228.05 | 228.05 | 226.15 | 226.25 | 226.25 | -0.42% | 70,431 |
| Sep 23, 2025 | 228.00 | 230.00 | 226.75 | 227.20 | 227.20 | -0.11% | 318,809 |
| Sep 22, 2025 | 228.65 | 228.65 | 225.30 | 227.45 | 227.45 | -0.52% | 324,656 |
| Sep 19, 2025 | 228.15 | 229.10 | 226.95 | 228.65 | 228.65 | 0.44% | 349,678 |
| Sep 18, 2025 | 225.95 | 230.00 | 225.95 | 227.65 | 227.65 | 1.34% | 264,424 |
| Sep 17, 2025 | 227.10 | 227.10 | 223.70 | 224.65 | 224.65 | -1.04% | 232,940 |
| Sep 16, 2025 | 230.55 | 230.90 | 225.90 | 227.00 | 227.00 | -1.22% | 177,882 |
| Sep 15, 2025 | 229.35 | 230.60 | 228.50 | 229.80 | 229.80 | 0.24% | 184,885 |
| Sep 12, 2025 | 229.55 | 229.60 | 227.00 | 229.25 | 229.25 | -0.09% | 300,128 |
| Sep 11, 2025 | 228.05 | 231.80 | 227.35 | 229.45 | 229.45 | 0.53% | 318,184 |
| Sep 10, 2025 | 230.50 | 230.50 | 226.45 | 228.25 | 228.25 | -0.15% | 622,620 |
| Sep 9, 2025 | 231.00 | 231.40 | 228.60 | 228.60 | 228.60 | -0.97% | 153,800 |
| Sep 8, 2025 | 227.20 | 232.00 | 227.20 | 230.85 | 230.85 | 1.94% | 260,182 |
| Sep 5, 2025 | 230.95 | 231.55 | 224.60 | 226.45 | 226.45 | -1.39% | 584,355 |
| Sep 4, 2025 | 230.05 | 230.85 | 228.70 | 229.65 | 229.65 | -0.11% | 1,023,596 |
| Sep 3, 2025 | 230.25 | 233.10 | 229.00 | 229.90 | 229.90 | -0.26% | 465,127 |
| Sep 2, 2025 | 235.15 | 238.00 | 228.60 | 230.50 | 230.50 | -3.25% | 1,766,357 |
| Sep 1, 2025 | 237.00 | 239.90 | 237.00 | 238.25 | 238.25 | 0.04% | 543,038 |
| Aug 29, 2025 | 235.90 | 240.45 | 235.75 | 238.15 | 238.15 | 0.25% | 629,135 |
| Aug 28, 2025 | 234.95 | 237.65 | 234.95 | 237.55 | 237.55 | 2.19% | 505,077 |
| Aug 27, 2025 | 235.50 | 236.25 | 231.30 | 232.45 | 232.45 | -1.27% | 1,176,662 |
| Aug 26, 2025 | 234.00 | 236.40 | 233.00 | 235.45 | 235.45 | 0.04% | 315,974 |
| Aug 25, 2025 | 235.85 | 236.40 | 234.45 | 235.35 | 235.35 | -0.70% | 163,605 |
| Aug 22, 2025 | 233.35 | 237.80 | 232.45 | 237.00 | 237.00 | 1.87% | 612,299 |
| Aug 21, 2025 | 233.85 | 233.90 | 232.45 | 232.65 | 232.65 | -0.60% | 201,140 |
| Aug 20, 2025 | 236.35 | 236.85 | 232.95 | 234.05 | 234.05 | -1.35% | 382,779 |
| Aug 19, 2025 | 233.20 | 239.00 | 233.20 | 237.25 | 237.25 | 1.71% | 258,841 |
| Aug 18, 2025 | 235.20 | 235.20 | 232.00 | 233.25 | 233.25 | 0.19% | 399,986 |
| Aug 15, 2025 | 234.20 | 236.85 | 232.80 | 232.80 | 232.80 | -0.11% | 457,207 |
| Aug 14, 2025 | 230.50 | 234.00 | 229.45 | 233.05 | 233.05 | 1.22% | 456,210 |
| Aug 13, 2025 | 232.45 | 233.05 | 229.95 | 230.25 | 230.25 | -0.75% | 1,027,096 |
| Aug 12, 2025 | 228.25 | 232.00 | 227.75 | 232.00 | 232.00 | 1.87% | 264,560 |
| Aug 11, 2025 | 232.00 | 233.00 | 227.25 | 227.75 | 227.75 | -2.11% | 651,759 |
| Aug 8, 2025 | 227.05 | 232.90 | 226.95 | 232.65 | 232.65 | 2.47% | 1,124,138 |
| Aug 7, 2025 | 219.10 | 230.00 | 215.00 | 227.05 | 227.05 | 3.91% | 1,246,847 |
| Aug 6, 2025 | 221.30 | 221.70 | 218.40 | 218.50 | 218.50 | -0.16% | 762,362 |
| Aug 5, 2025 | 218.70 | 221.20 | 218.30 | 218.85 | 218.85 | 0.90% | 279,454 |
| Aug 4, 2025 | 214.85 | 217.90 | 213.90 | 216.90 | 216.90 | 1.26% | 836,404 |
| Aug 1, 2025 | 222.85 | 223.65 | 213.35 | 214.20 | 214.20 | -4.57% | 1,187,670 |
| Jul 31, 2025 | 230.25 | 230.50 | 224.45 | 224.45 | 224.45 | -1.58% | 1,193,848 |
| Jul 30, 2025 | 227.05 | 231.00 | 226.40 | 228.05 | 228.05 | 0.18% | 401,600 |
| Jul 29, 2025 | 226.00 | 229.30 | 226.00 | 227.65 | 227.65 | 0.95% | 1,075,416 |
| Jul 28, 2025 | 230.00 | 231.60 | 225.10 | 225.50 | 225.50 | -0.68% | 772,794 |
| Jul 25, 2025 | 227.00 | 227.90 | 224.50 | 227.05 | 227.05 | 0.09% | 1,133,863 |
| Jul 24, 2025 | 231.80 | 231.85 | 226.60 | 226.85 | 226.85 | -1.37% | 878,588 |
| Jul 23, 2025 | 223.95 | 230.40 | 223.80 | 230.00 | 230.00 | 4.36% | 1,029,068 |