Skip to main content
Siemens Aktiengesellschaft (BIT:1SIE)
Italy flag Italy · Delayed Price · Currency is EUR
224.45
+1.10 (0.49%)
Last updated: Mar 6, 2026, 2:39 PM CET

BIT:1SIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026231.95233.90227.80227.80--1.79%-
Mar 4, 2026226.40234.00224.85231.95231.952.70%1,336
Mar 3, 2026239.90239.90224.05225.85225.85-5.42%1,360
Mar 2, 2026235.35240.45235.35238.80238.80-3.65%662
Feb 27, 2026248.15249.60247.35247.85247.85-0.36%383
Feb 26, 2026249.95249.95245.50248.75248.751.84%787
Feb 25, 2026242.80246.00241.65244.25244.251.64%521
Feb 24, 2026238.00241.45237.10240.30240.30-0.17%539
Feb 23, 2026251.90251.90239.80240.70240.70-1.74%331
Feb 20, 2026242.05245.90240.05244.95244.951.87%321
Feb 19, 2026245.95245.95240.25240.45240.45-1.84%441
Feb 18, 2026241.90247.50240.50244.95244.953.84%1,107
Feb 17, 2026234.35236.85232.90235.90235.900.40%861
Feb 16, 2026249.00249.00234.05234.95234.95-6.06%1,701
Feb 13, 2026248.35251.15246.30250.10250.10-6.43%930
Feb 12, 2026271.00274.40259.00267.30261.784.64%1,438
Feb 11, 2026255.00259.45255.00255.45250.17-1.08%141
Feb 10, 2026257.00258.55255.95258.25252.920.74%555
Feb 9, 2026254.30255.95251.40256.35251.052.54%561
Feb 6, 2026247.25250.85247.10250.00244.842.33%845
Feb 5, 2026243.05246.85239.15244.30239.250.04%1,179
Feb 4, 2026259.15259.15242.40244.20239.16-6.42%2,452
Feb 3, 2026265.25266.05260.80260.95255.561.54%590
Feb 2, 2026254.90260.30254.90257.00251.690.55%447
Jan 30, 2026250.10256.85250.10255.60250.320.02%222
Jan 29, 2026253.85261.00253.85255.55250.271.79%295
Jan 28, 2026253.55253.55250.20251.05245.86-1.04%276
Jan 27, 2026254.00255.05253.50253.70248.46-0.29%102
Jan 26, 2026252.90254.20252.90254.45249.190.04%289
Jan 23, 2026256.30257.40254.00254.35249.10-1.87%299
Jan 22, 2026255.90259.35255.55259.20253.852.19%1,179
Jan 21, 2026253.10254.45250.05253.65248.41-0.10%159
Jan 20, 2026254.15255.00250.15253.90248.66-0.80%771
Jan 19, 2026258.00258.00252.10255.95250.66-1.54%612
Jan 16, 2026261.00261.00257.50259.95254.58-0.44%197
Jan 15, 2026259.95261.90259.95261.10255.710.40%204
Jan 14, 2026262.00262.75257.75260.05254.68-0.78%447
Jan 13, 2026259.55263.10257.90262.10256.691.53%156
Jan 12, 2026255.20259.00255.20258.15252.821.28%272
Jan 9, 2026250.00255.55248.45254.90249.631.29%235
Jan 8, 2026256.80258.40251.00251.65246.45-1.72%416
Jan 7, 2026253.00256.30251.90256.05250.763.39%1,164
Jan 6, 2026243.80248.70243.70247.65242.531.33%573
Jan 5, 2026241.65245.70241.65244.40239.351.43%446
Jan 2, 2026239.95241.00238.30240.95235.970.33%966
Dec 30, 2025238.10238.10236.10240.15235.191.05%41
Dec 29, 2025240.45240.45237.00237.65232.74-0.04%415
Dec 23, 2025236.90237.80235.60237.75232.840.40%157
Dec 22, 2025237.05237.10237.00236.80231.91-0.11%21
Dec 19, 2025236.00237.50235.25237.05232.150.47%62
Dec 18, 2025233.30236.25233.30235.95231.081.37%48
Dec 17, 2025237.10237.10233.20232.75227.94-2.27%262
Dec 16, 2025236.60239.20236.60238.15233.23-0.63%109
Dec 15, 2025239.05239.55237.75239.65234.700.82%608
Dec 12, 2025240.00241.60236.80237.70232.79-0.21%377
Dec 11, 2025232.30239.50231.40238.20233.282.94%1,277
Dec 10, 2025234.00234.00230.75231.40226.62-1.01%271
Dec 9, 2025233.95233.95232.85233.75228.92-0.21%542
Dec 8, 2025233.10235.00232.65234.25229.410.09%780
Dec 5, 2025231.55234.90231.55234.05229.221.41%803
Dec 4, 2025232.00233.05230.10230.80226.030.96%292
Dec 3, 2025226.85228.45226.85228.60223.880.64%159
Dec 2, 2025226.40229.70226.40227.15222.460.55%758
Dec 1, 2025226.10226.15224.05225.90221.23-1.14%542
Nov 28, 2025227.75228.90227.75228.50223.780.37%106
Nov 27, 2025228.40228.40227.25227.65222.95-0.09%280
Nov 26, 2025227.35228.60226.80227.85223.140.15%239
Nov 25, 2025224.95227.80222.90227.50222.802.00%467
Nov 24, 2025220.70223.55220.70223.05218.441.90%111
Nov 21, 2025223.65223.65217.00218.90214.38-1.33%274
Nov 20, 2025221.10224.15219.55221.85217.271.46%434
Nov 19, 2025217.45220.00216.55218.65214.130.30%293
Nov 18, 2025221.00221.00216.90218.00213.50-2.11%1,144
Nov 17, 2025230.20230.20222.00222.70218.10-3.17%1,793
Nov 14, 2025227.55230.10225.40230.00225.250.02%1,622
Nov 13, 2025242.00242.00227.10229.95225.20-8.28%3,211
Nov 12, 2025249.10252.05249.10250.70245.521.13%784
Nov 11, 2025246.50248.65245.45247.90242.780.57%448
Nov 10, 2025242.00247.25242.00246.50241.414.05%872
Nov 7, 2025241.80243.40234.00236.90232.01-2.11%1,058
Nov 6, 2025246.50246.50240.90242.00237.00-1.26%29
Nov 5, 2025241.15245.55240.50245.10240.040.35%322
Nov 4, 2025246.25246.25242.00244.25239.20-0.89%447
Nov 3, 2025245.05246.95245.05246.45241.360.41%182
Oct 31, 2025246.80246.80245.50245.45240.38-0.71%135
Oct 30, 2025245.30247.50245.30247.20242.090.53%333
Oct 29, 2025245.85247.80245.80245.90240.82-0.30%151
Oct 28, 2025244.95247.45244.95246.65241.56-0.12%239
Oct 27, 2025244.90247.20244.50246.95241.851.31%506
Oct 24, 2025241.40243.75240.85243.75238.721.60%391
Oct 23, 2025222.00240.30217.00239.90234.94-0.46%165
Oct 22, 2025240.80243.45240.80241.00236.02-0.29%123
Oct 21, 2025243.90243.90239.30241.70236.71-0.92%173
Oct 20, 2025242.20242.20242.00243.95238.912.52%150
Oct 17, 2025230.40239.75230.40237.95233.03-2.34%350
Oct 16, 2025241.90244.00238.95243.65238.621.04%551
Oct 15, 2025239.20241.20238.95241.15236.170.96%376
Oct 14, 2025239.95240.00234.70238.85233.92-3.06%1,057
Oct 13, 2025244.05246.50243.55246.40241.311.63%218
Oct 10, 2025246.85247.50246.50242.45237.44-1.78%134