Siemens Aktiengesellschaft (VIE:SIE)
Austria · Delayed Price · Currency is EUR 228.85
-2.85 (-1.23%)
At close: Sep 9, 2025
VIE:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 228.85 | 228.85 | 226.90 | 227.95 | - | -0.39% | - |
| Sep 9, 2025 | 230.95 | 230.95 | 228.55 | 228.85 | - | -1.23% | - |
| Sep 8, 2025 | 229.00 | 231.70 | 228.85 | 231.70 | - | 2.68% | - |
| Sep 5, 2025 | 231.20 | 231.20 | 225.65 | 225.65 | - | -1.98% | - |
| Sep 4, 2025 | 230.25 | 230.25 | 228.90 | 230.20 | - | 0.04% | 12 |
| Sep 3, 2025 | 230.60 | 232.70 | 230.10 | 230.10 | - | 0.22% | 3 |
| Sep 2, 2025 | 237.25 | 237.25 | 229.60 | 229.60 | - | -4.01% | 40 |
| Sep 1, 2025 | 239.20 | 239.45 | 238.75 | 239.20 | - | 0.74% | 21 |
| Aug 29, 2025 | 236.40 | 240.40 | 236.40 | 237.45 | - | 0.21% | 55 |
| Aug 28, 2025 | 236.65 | 236.95 | 236.10 | 236.95 | - | 1.83% | - |
| Aug 27, 2025 | 235.20 | 235.20 | 232.70 | 232.70 | - | -1.00% | - |
| Aug 26, 2025 | 233.85 | 235.70 | 233.85 | 235.05 | - | -0.09% | - |
| Aug 25, 2025 | 235.00 | 236.40 | 234.55 | 235.25 | - | -0.82% | - |
| Aug 22, 2025 | 233.75 | 237.20 | 233.75 | 237.20 | - | 1.58% | - |
| Aug 21, 2025 | 233.20 | 234.80 | 233.10 | 233.50 | - | -0.06% | - |
| Aug 20, 2025 | 235.00 | 236.60 | 233.65 | 233.65 | - | -2.01% | - |
| Aug 19, 2025 | 239.25 | 239.25 | 235.80 | 238.45 | - | 2.14% | 2 |
| Aug 18, 2025 | 237.65 | 237.65 | 232.55 | 233.45 | - | -0.19% | 16 |
| Aug 15, 2025 | 235.80 | 235.90 | 233.90 | 233.90 | - | 0.30% | - |
| Aug 14, 2025 | 231.05 | 233.20 | 231.05 | 233.20 | - | 1.28% | 40 |
| Aug 13, 2025 | 231.90 | 232.95 | 230.25 | 230.25 | - | -0.35% | 1 |
| Aug 12, 2025 | 228.90 | 231.05 | 228.35 | 231.05 | - | 1.65% | - |
| Aug 11, 2025 | 232.90 | 232.90 | 227.30 | 227.30 | - | -2.22% | - |
| Aug 8, 2025 | 229.65 | 232.45 | 229.65 | 232.45 | - | 2.92% | 89 |
| Aug 7, 2025 | 219.60 | 229.50 | 217.60 | 225.85 | - | 2.99% | 360 |
| Aug 6, 2025 | 221.45 | 221.45 | 218.55 | 219.30 | - | 0.32% | 1 |
| Aug 5, 2025 | 220.10 | 220.75 | 218.60 | 218.60 | - | 0.48% | 266 |
| Aug 4, 2025 | 214.80 | 218.40 | 214.55 | 217.55 | - | 1.05% | 100 |
| Aug 1, 2025 | 222.15 | 222.15 | 213.40 | 215.30 | - | -4.57% | 29 |
| Jul 31, 2025 | 228.90 | 229.35 | 225.60 | 225.60 | - | -1.46% | - |
| Jul 30, 2025 | 226.70 | 229.90 | 226.70 | 228.95 | - | 1.04% | - |
| Jul 29, 2025 | 226.60 | 229.00 | 226.55 | 226.60 | - | 0.62% | - |
| Jul 28, 2025 | 230.85 | 230.85 | 225.20 | 225.20 | - | -1.03% | 2 |
| Jul 25, 2025 | 225.40 | 227.55 | 225.40 | 227.55 | - | 0.02% | 40 |
| Jul 24, 2025 | 232.00 | 232.00 | 227.35 | 227.50 | - | -0.02% | 47 |
| Jul 23, 2025 | 225.65 | 227.70 | 225.55 | 227.55 | - | 3.29% | - |
| Jul 22, 2025 | 223.70 | 223.70 | 220.30 | 220.30 | - | -1.98% | - |
| Jul 21, 2025 | 228.30 | 228.30 | 224.75 | 224.75 | - | 0.60% | - |
| Jul 18, 2025 | 228.05 | 228.05 | 223.40 | 223.40 | - | -0.22% | 2 |
| Jul 17, 2025 | 220.90 | 223.90 | 220.90 | 223.90 | - | 2.64% | - |
| Jul 16, 2025 | 217.30 | 218.85 | 215.65 | 218.15 | - | -0.16% | 138 |
| Jul 15, 2025 | 222.30 | 222.65 | 218.50 | 218.50 | - | -0.91% | 6 |
| Jul 14, 2025 | 220.55 | 220.55 | 219.30 | 220.50 | - | -1.30% | - |
| Jul 11, 2025 | 224.25 | 224.25 | 222.75 | 223.40 | - | -1.63% | 10 |
| Jul 10, 2025 | 227.15 | 227.25 | 226.80 | 227.10 | - | 1.09% | - |
| Jul 9, 2025 | 218.55 | 227.20 | 218.55 | 224.65 | - | 3.36% | 47 |
| Jul 8, 2025 | 218.55 | 218.55 | 217.35 | 217.35 | - | -0.23% | - |
| Jul 7, 2025 | 216.90 | 217.85 | 216.30 | 217.85 | - | 0.62% | - |
| Jul 4, 2025 | 219.55 | 219.55 | 216.50 | 216.50 | - | -1.88% | - |
| Jul 3, 2025 | 223.15 | 223.15 | 220.65 | 220.65 | - | 0.66% | 46 |