Siemens Aktiengesellschaft (FRA:SIE)
Germany · Delayed Price · Currency is EUR 239.65
-2.35 (-0.97%)
Last updated: Oct 23, 2025, 5:21 PM CET
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 240.00 | 240.50 | 238.30 | 240.00 | - | -0.83% | 300,034 |
| Oct 22, 2025 | 242.25 | 243.65 | 239.75 | 242.00 | - | 0.04% | 892,678 |
| Oct 21, 2025 | 244.55 | 244.65 | 239.25 | 241.90 | - | -0.53% | 617,846 |
| Oct 20, 2025 | 240.30 | 244.25 | 239.55 | 243.20 | - | 2.23% | 830,451 |
| Oct 17, 2025 | 239.50 | 240.50 | 236.50 | 237.90 | - | -2.60% | 1,071,136 |
| Oct 16, 2025 | 242.60 | 244.25 | 238.10 | 244.25 | - | 1.50% | 897,726 |
| Oct 15, 2025 | 239.45 | 241.25 | 238.00 | 240.65 | - | 0.96% | 868,831 |
| Oct 14, 2025 | 240.45 | 240.60 | 234.70 | 238.35 | - | -3.15% | 1,084,409 |
| Oct 13, 2025 | 244.45 | 246.80 | 243.20 | 246.10 | - | 1.57% | 616,128 |
| Oct 10, 2025 | 246.45 | 248.05 | 242.25 | 242.30 | - | -1.68% | 785,972 |
| Oct 9, 2025 | 247.00 | 250.15 | 246.20 | 246.45 | - | 0.49% | 744,623 |
| Oct 8, 2025 | 241.30 | 245.85 | 241.15 | 245.25 | - | 1.22% | 716,595 |
| Oct 7, 2025 | 242.95 | 244.30 | 241.00 | 242.30 | - | -0.39% | 616,877 |
| Oct 6, 2025 | 241.20 | 244.15 | 240.35 | 243.25 | - | 0.85% | 826,969 |
| Oct 3, 2025 | 242.80 | 242.80 | 239.90 | 241.20 | - | - | 837,282 |
| Oct 2, 2025 | 234.20 | 241.90 | 234.00 | 241.20 | - | 4.21% | 1,161,411 |
| Oct 1, 2025 | 228.60 | 232.55 | 226.65 | 231.45 | - | 2.32% | 1,026,906 |
| Sep 30, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | - | - | 998,921 |
| Sep 29, 2025 | 229.50 | 230.50 | 225.55 | 226.20 | - | -1.11% | 805,775 |
| Sep 26, 2025 | 226.60 | 230.45 | 226.20 | 228.75 | - | 2.21% | 970,009 |
| Sep 25, 2025 | 225.80 | 226.30 | 220.30 | 223.80 | - | -1.13% | 1,044,342 |
| Sep 24, 2025 | 227.80 | 228.50 | 225.90 | 226.35 | - | -1.16% | 957,411 |
| Sep 23, 2025 | 229.55 | 230.75 | 225.75 | 229.00 | - | 0.26% | 939,128 |
| Sep 22, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | - | - | 686,001 |
| Sep 19, 2025 | 229.70 | 229.70 | 226.65 | 228.40 | - | 0.18% | 2,667,773 |
| Sep 18, 2025 | 226.60 | 230.55 | 226.55 | 228.00 | - | 1.22% | 888,855 |
| Sep 17, 2025 | 225.80 | 226.20 | 223.20 | 225.25 | - | -0.35% | 738,466 |
| Sep 16, 2025 | 229.95 | 231.40 | 225.80 | 226.05 | - | -1.80% | 927,378 |
| Sep 15, 2025 | 230.40 | 232.30 | 227.80 | 230.20 | - | 0.72% | 651,285 |
| Sep 12, 2025 | 229.75 | 229.90 | 226.70 | 228.55 | - | -0.22% | 839,715 |
| Sep 11, 2025 | 229.30 | 232.30 | 227.40 | 229.05 | - | 0.28% | 931,007 |
| Sep 10, 2025 | 229.00 | 229.90 | 225.70 | 228.40 | - | -0.04% | 826,971 |
| Sep 9, 2025 | 230.85 | 231.80 | 227.80 | 228.50 | - | -0.93% | 600,680 |
| Sep 8, 2025 | 228.50 | 232.10 | 228.10 | 230.65 | - | 2.06% | 795,352 |
| 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 |