Skip to main content
Siemens Aktiengesellschaft (BIT:1SIE)
Italy flag Italy · Delayed Price · Currency is EUR
234.05
+3.25 (1.41%)
At close: Dec 5, 2025

BIT:1SIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025231.55234.90231.55234.05234.051.41%803
Dec 4, 2025232.00233.05230.10230.80230.800.96%292
Dec 3, 2025226.85228.45226.85228.60228.600.64%159
Dec 2, 2025226.40229.70226.40227.15227.150.55%758
Dec 1, 2025226.10226.15224.05225.90225.90-1.14%542
Nov 28, 2025227.75228.90227.75228.50228.500.37%106
Nov 27, 2025228.40228.40227.25227.65227.65-0.09%280
Nov 26, 2025227.35228.60226.80227.85227.850.15%239
Nov 25, 2025224.95227.80222.90227.50227.502.00%467
Nov 24, 2025220.70223.55220.70223.05223.051.90%111
Nov 21, 2025223.65223.65217.00218.90218.90-1.33%274
Nov 20, 2025221.10224.15219.55221.85221.851.46%434
Nov 19, 2025217.45220.00216.55218.65218.650.30%293
Nov 18, 2025221.00221.00216.90218.00218.00-2.11%1,144
Nov 17, 2025230.20230.20222.00222.70222.70-3.17%1,793
Nov 14, 2025227.55230.10225.40230.00230.000.02%1,622
Nov 13, 2025242.00242.00227.10229.95229.95-8.28%3,211
Nov 12, 2025249.10252.05249.10250.70250.701.13%784
Nov 11, 2025246.50248.65245.45247.90247.900.57%448
Nov 10, 2025242.00247.25242.00246.50246.504.05%872
Nov 7, 2025241.80243.40234.00236.90236.90-2.11%1,058
Nov 6, 2025246.50246.50240.90242.00242.00-1.26%29
Nov 5, 2025241.15245.55240.50245.10245.100.35%322
Nov 4, 2025246.25246.25242.00244.25244.25-0.89%447
Nov 3, 2025245.05246.95245.05246.45246.450.41%182
Oct 31, 2025246.80246.80245.50245.45245.45-0.71%135
Oct 30, 2025245.30247.50245.30247.20247.200.53%333
Oct 29, 2025245.85247.80245.80245.90245.90-0.30%151
Oct 28, 2025244.95247.45244.95246.65246.65-0.12%239
Oct 27, 2025244.90247.20244.50246.95246.951.31%506
Oct 24, 2025241.40243.75240.85243.75243.751.60%391
Oct 23, 2025222.00240.30217.00239.90239.90-0.46%165
Oct 22, 2025240.80243.45240.80241.00241.00-0.29%123
Oct 21, 2025243.90243.90239.30241.70241.70-0.92%173
Oct 20, 2025242.20242.20242.00243.95243.952.52%150
Oct 17, 2025230.40239.75230.40237.95237.95-2.34%350
Oct 16, 2025241.90244.00238.95243.65243.651.04%551
Oct 15, 2025239.20241.20238.95241.15241.150.96%376
Oct 14, 2025239.95240.00234.70238.85238.85-3.06%1,057
Oct 13, 2025244.05246.50243.55246.40246.401.63%218
Oct 10, 2025246.85247.50246.50242.45242.45-1.78%134
Oct 9, 2025247.75249.80247.20246.85246.850.45%1,398
Oct 8, 2025240.50245.25240.50245.75245.751.63%750
Oct 7, 2025242.80243.30241.95241.80241.80-0.56%444
Oct 6, 2025240.95243.25240.60243.15243.150.89%284
Oct 3, 2025242.45242.70239.90241.00241.00-0.17%427
Oct 2, 2025236.65241.10235.65241.40241.403.87%1,265
Oct 1, 2025226.95232.10226.95232.40232.401.44%1,043
Sep 30, 2025225.00227.55225.00229.10229.101.06%478
Sep 29, 2025229.95230.10225.65226.70226.70-0.44%186
Sep 26, 2025227.50230.00226.60227.70227.701.90%712
Sep 25, 2025224.60224.85220.50223.45223.45-1.37%860
Sep 24, 2025228.40228.40226.00226.55226.55-1.20%185
Sep 23, 2025230.00230.50226.55229.30229.300.81%270
Sep 22, 2025227.50227.70226.20227.45227.45-0.39%198
Sep 19, 2025227.55228.65227.30228.35228.350.13%194
Sep 18, 2025228.05230.35227.80228.05228.051.33%382
Sep 17, 2025226.15226.15223.50225.05225.05-0.44%196
Sep 16, 2025228.10231.70226.00226.05226.05-1.65%706
Sep 15, 2025229.55230.75228.20229.85229.850.77%423
Sep 12, 2025229.45229.85227.45228.10228.10-0.46%764
Sep 11, 2025228.90232.50228.55229.15229.150.59%481
Sep 10, 2025228.55228.55226.60227.80227.80-0.44%225
Sep 9, 2025228.80229.95228.40228.80228.80-1.23%192
Sep 8, 2025229.75231.30229.15231.65231.652.57%245
Sep 5, 2025230.20230.20224.55225.85225.85-1.97%259
Sep 4, 2025229.30230.65229.00230.40230.40-0.11%147
Sep 3, 2025229.95233.60229.60230.65230.650.52%183
Sep 2, 2025234.05234.05229.45229.45229.45-4.14%974
Sep 1, 2025238.55239.60238.55239.35239.350.76%100
Aug 29, 2025239.80240.00237.60237.55237.550.19%47
Aug 28, 2025236.95237.20235.85237.10237.101.96%125
Aug 27, 2025235.95235.95235.25232.55232.55-1.15%105
Aug 26, 2025233.05233.40233.05235.25235.25-0.04%60
Aug 25, 2025235.05236.65234.00235.35235.35-0.72%236
Aug 22, 2025233.95237.25233.95237.05237.051.50%162
Aug 21, 2025234.10234.20233.65233.55233.550.02%33
Aug 20, 2025236.10237.00232.70233.50233.50-2.01%554
Aug 19, 2025235.30239.20235.30238.30238.302.08%498
Aug 18, 2025233.70233.70231.55233.45233.450.17%273
Aug 14, 2025233.10233.85231.20233.05233.051.26%424
Aug 13, 2025232.50232.90229.90230.15230.15-0.48%369
Aug 12, 2025229.30231.70227.90231.25231.251.67%347
Aug 11, 2025232.90233.10227.70227.45227.452.45%973
Aug 8, 2025225.25232.50222.00222.00222.00-1.79%723
Aug 7, 2025237.75237.75216.90226.05226.053.10%1,047
Aug 6, 2025221.70221.75219.05219.25219.25-53
Aug 5, 2025219.80221.30218.10219.25219.250.71%292
Aug 4, 2025216.00217.70213.85217.70217.701.87%542
Aug 1, 2025248.10248.10213.50213.70213.70-5.27%595
Jul 31, 2025230.80230.80225.90225.60225.60-1.46%250
Jul 30, 2025227.70230.60227.70228.95228.950.95%694
Jul 29, 2025228.10228.20227.30226.80226.800.60%48
Jul 28, 2025231.60232.50225.30225.45225.45-0.86%322
Jul 25, 2025226.30227.80225.60227.40227.40-0.07%251
Jul 24, 2025227.65231.30227.50227.55227.550.07%657
Jul 23, 2025226.55228.00225.30227.40227.403.25%426
Jul 22, 2025224.20224.20218.50220.25220.25-2.00%780
Jul 21, 2025226.20226.90224.30224.75224.750.40%77
Jul 18, 2025227.30228.40223.30223.85223.85-0.78%322