Siemens Aktiengesellschaft (LON:0P6M)
London · Delayed Price · Currency is GBP · Price in EUR 236.90
+3.47 (1.49%)
At close: Aug 22, 2025
LON:0P6M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 235.43 | 237.85 | 235.10 | 236.81 | 236.81 | 1.31% | 198,421 |
| Aug 27, 2025 | 235.95 | 236.35 | 231.00 | 233.73 | 233.73 | 0.29% | 262,182 |
| Aug 26, 2025 | 233.35 | 236.50 | 232.90 | 233.05 | 233.05 | -1.01% | 412,494 |
| Aug 25, 2025 | 235.40 | 236.53 | 234.20 | 235.43 | 235.43 | -0.71% | 653,039 |
| Aug 22, 2025 | 232.85 | 237.50 | 232.60 | 237.10 | 237.10 | 1.57% | 225,185 |
| Aug 21, 2025 | 233.10 | 234.30 | 232.45 | 233.43 | 233.43 | -0.39% | 1,134,437 |
| Aug 20, 2025 | 235.83 | 236.90 | 232.85 | 234.34 | 234.34 | -1.62% | 264,940 |
| Aug 19, 2025 | 234.80 | 239.15 | 234.45 | 238.21 | 238.21 | 2.39% | 173,573 |
| Aug 18, 2025 | 233.33 | 233.85 | 231.45 | 232.65 | 232.65 | -1.32% | 213,041 |
| Aug 15, 2025 | 234.98 | 237.20 | 233.25 | 235.77 | 235.77 | 1.67% | 304,444 |
| Aug 14, 2025 | 230.58 | 233.95 | 230.30 | 231.90 | 231.90 | 0.75% | 175,207 |
| Aug 13, 2025 | 232.48 | 233.50 | 229.75 | 230.17 | 230.17 | 0.81% | 133,756 |
| Aug 12, 2025 | 229.43 | 231.60 | 227.55 | 228.31 | 228.31 | 0.11% | 136,303 |
| Aug 11, 2025 | 234.08 | 234.15 | 227.13 | 228.06 | 228.06 | -1.65% | 192,466 |
| Aug 8, 2025 | 229.58 | 232.80 | 228.45 | 231.89 | 231.89 | 6.71% | 329,604 |
| Aug 7, 2025 | 216.53 | 231.10 | 214.95 | 217.32 | 217.32 | -0.91% | 451,369 |
| Aug 6, 2025 | 221.18 | 222.15 | 217.80 | 219.31 | 219.31 | -0.14% | 248,056 |
| Aug 5, 2025 | 217.88 | 221.40 | 217.88 | 219.61 | 219.61 | 1.43% | 115,921 |
| Aug 4, 2025 | 214.28 | 218.00 | 213.70 | 216.52 | 216.52 | 0.36% | 727,851 |
| Aug 1, 2025 | 222.15 | 222.70 | 212.95 | 215.73 | 215.73 | -4.45% | 652,194 |
| Jul 31, 2025 | 229.00 | 230.90 | 224.90 | 225.79 | 225.79 | -1.54% | 89,391 |
| Jul 30, 2025 | 227.45 | 231.00 | 226.30 | 229.33 | 229.33 | 1.17% | 98,900 |
| Jul 29, 2025 | 226.63 | 229.30 | 226.20 | 226.68 | 226.68 | 0.01% | 138,628 |
| Jul 28, 2025 | 231.35 | 232.05 | 225.15 | 226.66 | 226.66 | -0.20% | 172,892 |
| Jul 25, 2025 | 226.10 | 227.80 | 224.40 | 227.11 | 227.11 | -1.73% | 104,149 |
| Jul 24, 2025 | 230.25 | 231.90 | 226.25 | 231.12 | 231.12 | 1.78% | 357,025 |
| Jul 23, 2025 | 225.63 | 227.90 | 224.60 | 227.07 | 227.07 | 3.08% | 816,709 |
| Jul 22, 2025 | 223.60 | 224.05 | 218.10 | 220.28 | 220.28 | -2.90% | 567,939 |
| Jul 21, 2025 | 225.18 | 227.25 | 224.38 | 226.85 | 226.85 | 0.88% | 254,321 |
| Jul 18, 2025 | 228.00 | 228.75 | 222.20 | 224.86 | 224.86 | 0.76% | 889,980 |
| Jul 17, 2025 | 221.90 | 226.55 | 221.60 | 223.17 | 223.17 | 2.82% | 251,801 |
| Jul 16, 2025 | 216.98 | 219.00 | 215.45 | 217.04 | 217.04 | -1.34% | 154,504 |
| Jul 15, 2025 | 221.58 | 223.15 | 218.10 | 219.98 | 219.98 | -0.10% | 128,319 |
| Jul 14, 2025 | 220.28 | 221.10 | 218.80 | 220.20 | 220.20 | -1.65% | 173,577 |
| Jul 11, 2025 | 225.28 | 225.50 | 222.00 | 223.89 | 223.89 | -1.24% | 917,992 |
| Jul 10, 2025 | 226.53 | 227.80 | 225.40 | 226.70 | 226.70 | 0.53% | 2,024,898 |
| Jul 9, 2025 | 217.95 | 227.60 | 217.70 | 225.50 | 225.50 | 3.89% | 730,931 |
| Jul 8, 2025 | 219.33 | 219.45 | 216.55 | 217.05 | 217.05 | 0.58% | 949,043 |
| Jul 7, 2025 | 217.30 | 218.45 | 215.15 | 215.80 | 215.80 | -0.70% | 269,026 |
| Jul 4, 2025 | 218.95 | 220.15 | 216.00 | 217.32 | 217.32 | -2.48% | 94,569 |
| Jul 3, 2025 | 222.73 | 225.00 | 220.30 | 222.85 | 222.85 | 2.16% | 209,312 |
| Jul 2, 2025 | 217.28 | 219.50 | 216.80 | 218.13 | 218.13 | 1.55% | 116,351 |
| Jul 1, 2025 | 217.55 | 218.20 | 213.75 | 214.80 | 214.80 | -3.55% | 148,307 |
| Jun 30, 2025 | 224.20 | 224.45 | 217.65 | 222.70 | 222.70 | 1.06% | 142,597 |
| Jun 27, 2025 | 216.33 | 222.95 | 215.70 | 220.36 | 220.36 | 2.55% | 309,587 |
| Jun 26, 2025 | 214.13 | 216.00 | 212.80 | 214.89 | 214.89 | 0.22% | 216,304 |
| Jun 25, 2025 | 215.80 | 216.20 | 212.85 | 214.41 | 214.41 | -0.52% | 1,781,383 |
| Jun 24, 2025 | 214.73 | 216.80 | 213.43 | 215.54 | 215.54 | 3.75% | 1,252,149 |
| Jun 23, 2025 | 208.45 | 210.75 | 206.85 | 207.75 | 207.75 | -1.30% | 422,914 |
| Jun 20, 2025 | 210.00 | 212.35 | 209.25 | 210.49 | 210.49 | 0.62% | 247,583 |