Siemens Aktiengesellschaft (VIE:SIE)
Austria · Delayed Price · Currency is EUR 240.95
-0.90 (-0.37%)
At close: Oct 22, 2025
VIE:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 239.40 | 240.20 | 239.30 | 239.65 | 239.65 | -0.54% | 4 |
| Oct 22, 2025 | 240.95 | 243.10 | 240.95 | 240.95 | 240.95 | -0.37% | - |
| Oct 21, 2025 | 244.20 | 244.20 | 239.95 | 241.85 | 241.85 | -0.82% | - |
| Oct 20, 2025 | 240.60 | 243.85 | 239.85 | 243.85 | 243.85 | 2.52% | 8 |
| Oct 17, 2025 | 239.75 | 239.75 | 233.90 | 237.85 | 237.85 | -2.44% | 303 |
| Oct 16, 2025 | 241.40 | 243.80 | 239.30 | 243.80 | 243.80 | 1.12% | 11 |
| Oct 15, 2025 | 243.85 | 243.85 | 239.35 | 241.10 | 241.10 | 0.94% | 39 |
| Oct 14, 2025 | 238.70 | 239.25 | 235.80 | 238.85 | 238.85 | -3.06% | 34 |
| Oct 13, 2025 | 245.90 | 246.40 | 244.85 | 246.40 | 246.40 | 1.63% | - |
| Oct 10, 2025 | 246.40 | 247.25 | 242.45 | 242.45 | 242.45 | -1.80% | - |
| Oct 9, 2025 | 247.40 | 250.00 | 246.90 | 246.90 | 246.90 | 0.47% | 80 |
| Oct 8, 2025 | 241.70 | 245.75 | 241.70 | 245.75 | 245.75 | 1.61% | - |
| Oct 7, 2025 | 242.90 | 243.65 | 241.85 | 241.85 | 241.85 | -0.51% | - |
| Oct 6, 2025 | 241.50 | 243.25 | 241.50 | 243.10 | 243.10 | 0.83% | 45 |
| Oct 3, 2025 | 242.05 | 242.05 | 240.85 | 241.10 | 241.10 | -0.17% | - |
| Oct 2, 2025 | 238.45 | 241.70 | 238.45 | 241.50 | 241.50 | 4.32% | - |
| Oct 1, 2025 | 227.65 | 231.65 | 227.65 | 231.50 | 231.50 | 1.05% | - |
| Sep 30, 2025 | 225.95 | 229.10 | 225.95 | 229.10 | 229.10 | 1.08% | - |
| Sep 29, 2025 | 229.85 | 229.85 | 225.85 | 226.65 | 226.65 | -0.53% | 40 |
| Sep 26, 2025 | 227.15 | 229.50 | 227.15 | 227.85 | 227.85 | 1.99% | - |
| Sep 25, 2025 | 224.35 | 224.70 | 221.85 | 223.40 | 223.40 | -1.37% | 40 |
| Sep 24, 2025 | 227.70 | 227.85 | 226.50 | 226.50 | 226.50 | -1.09% | - |
| Sep 23, 2025 | 229.00 | 230.35 | 226.15 | 229.00 | 229.00 | 0.70% | - |
| Sep 22, 2025 | 227.75 | 230.30 | 226.20 | 227.40 | 227.40 | -0.39% | 156 |
| Sep 19, 2025 | 229.80 | 229.80 | 227.20 | 228.30 | 228.30 | 0.07% | - |
| Sep 18, 2025 | 227.80 | 230.25 | 227.80 | 228.15 | 228.15 | 1.42% | 30 |
| Sep 17, 2025 | 227.10 | 227.10 | 223.85 | 224.95 | 224.95 | -0.49% | - |
| Sep 16, 2025 | 230.00 | 230.80 | 226.05 | 226.05 | 226.05 | -1.74% | 40 |
| Sep 15, 2025 | 230.00 | 230.30 | 228.60 | 230.05 | 230.05 | 0.83% | 8 |
| Sep 12, 2025 | 229.90 | 229.90 | 227.20 | 228.15 | 228.15 | -0.41% | - |
| Sep 11, 2025 | 229.00 | 230.10 | 227.85 | 229.10 | 229.10 | 0.50% | - |
| Sep 10, 2025 | 228.85 | 228.85 | 226.90 | 227.95 | 227.95 | -0.39% | - |
| Sep 9, 2025 | 230.95 | 230.95 | 228.55 | 228.85 | 228.85 | -1.23% | - |
| Sep 8, 2025 | 229.00 | 231.70 | 228.85 | 231.70 | 231.70 | 2.68% | - |
| Sep 5, 2025 | 231.20 | 231.20 | 225.65 | 225.65 | 225.65 | -1.98% | - |
| Sep 4, 2025 | 230.25 | 230.25 | 228.90 | 230.20 | 230.20 | 0.04% | 12 |
| Sep 3, 2025 | 230.60 | 232.70 | 230.10 | 230.10 | 230.10 | 0.22% | 3 |
| Sep 2, 2025 | 237.25 | 237.25 | 229.60 | 229.60 | 229.60 | -4.01% | 40 |
| Sep 1, 2025 | 239.20 | 239.45 | 238.75 | 239.20 | 239.20 | 0.74% | 21 |
| Aug 29, 2025 | 236.40 | 240.40 | 236.40 | 237.45 | 237.45 | 0.21% | 55 |
| Aug 28, 2025 | 236.65 | 236.95 | 236.10 | 236.95 | 236.95 | 1.83% | - |
| Aug 27, 2025 | 235.20 | 235.20 | 232.70 | 232.70 | 232.70 | -1.00% | - |
| Aug 26, 2025 | 233.85 | 235.70 | 233.85 | 235.05 | 235.05 | -0.09% | - |
| Aug 25, 2025 | 235.00 | 236.40 | 234.55 | 235.25 | 235.25 | -0.82% | - |
| Aug 22, 2025 | 233.75 | 237.20 | 233.75 | 237.20 | 237.20 | 1.58% | - |
| Aug 21, 2025 | 233.20 | 234.80 | 233.10 | 233.50 | 233.50 | -0.06% | - |
| Aug 20, 2025 | 235.00 | 236.60 | 233.65 | 233.65 | 233.65 | -2.01% | - |
| Aug 19, 2025 | 239.25 | 239.25 | 235.80 | 238.45 | 238.45 | 2.14% | 2 |
| Aug 18, 2025 | 237.65 | 237.65 | 232.55 | 233.45 | 233.45 | -0.19% | 16 |
| Aug 15, 2025 | 235.80 | 235.90 | 233.90 | 233.90 | 233.90 | 0.30% | - |