Siemens Aktiengesellschaft (LON:0P6M)
London · Delayed Price · Currency is GBP · Price in EUR 215.73
-10.06 (-4.45%)
At close: Aug 1, 2025
LON:0P6M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 208.55 | 210.05 | 207.70 | 209.20 | 209.20 | -1.89% | 1,012,277 |
| Jun 18, 2025 | 213.40 | 213.90 | 210.75 | 213.23 | 213.23 | -0.57% | 197,352 |
| Jun 17, 2025 | 214.23 | 215.45 | 212.15 | 214.45 | 214.45 | -0.52% | 856,195 |
| Jun 16, 2025 | 215.85 | 216.90 | 214.83 | 215.57 | 215.57 | 0.89% | 263,570 |
| Jun 13, 2025 | 212.90 | 215.00 | 212.05 | 213.67 | 213.67 | -1.56% | 174,978 |
| Jun 12, 2025 | 217.35 | 219.45 | 215.10 | 217.06 | 217.06 | -1.22% | 182,940 |
| Jun 11, 2025 | 219.35 | 221.35 | 217.45 | 219.75 | 219.75 | 0.18% | 715,955 |
| Jun 10, 2025 | 219.48 | 220.30 | 217.30 | 219.35 | 219.35 | 0.14% | 109,923 |
| Jun 9, 2025 | 218.53 | 220.15 | 217.55 | 219.05 | 219.05 | 0.10% | 1,002,070 |
| Jun 6, 2025 | 219.23 | 219.60 | 217.00 | 218.83 | 218.83 | 0.16% | 124,360 |
| Jun 5, 2025 | 218.08 | 219.90 | 216.35 | 218.48 | 218.48 | 0.35% | 347,694 |
| Jun 4, 2025 | 217.93 | 219.00 | 216.35 | 217.71 | 217.71 | 2.98% | 133,750 |
| Jun 3, 2025 | 213.45 | 214.05 | 209.90 | 211.40 | 211.40 | 0.24% | 473,652 |
| Jun 2, 2025 | 210.58 | 214.45 | 209.65 | 210.90 | 210.90 | -1.76% | 593,350 |
| May 30, 2025 | 213.75 | 216.45 | 211.79 | 214.68 | 214.68 | 0.32% | 775,671 |
| May 29, 2025 | 218.38 | 219.45 | 212.55 | 214.00 | 214.00 | -3.54% | 283,609 |
| May 28, 2025 | 222.03 | 222.30 | 217.50 | 221.85 | 221.85 | 0.09% | 478,458 |
| May 27, 2025 | 219.05 | 222.80 | 218.05 | 221.65 | 221.65 | 1.52% | 400,140 |
| May 26, 2025 | 216.95 | 219.10 | 216.55 | 218.33 | 218.33 | 3.01% | 37,028 |