Skip to main content
Siemens Aktiengesellschaft (BIT:1SIE)
Italy flag Italy · Delayed Price · Currency is EUR
246.40
-5.85 (-2.32%)
Last updated: Apr 29, 2026, 12:43 PM CET

BIT:1SIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026262.65262.65251.45252.25252.250.34%326
Apr 27, 2026235.50254.55235.50251.40251.403.56%1,244
Apr 24, 2026242.90243.35240.00242.75242.75-0.35%398
Apr 23, 2026242.30243.25241.30243.60243.600.85%83
Apr 22, 2026247.90247.90242.00241.55241.55-0.17%253
Apr 21, 2026244.70246.10241.15241.95241.95-0.27%261
Apr 20, 2026244.45244.45241.25242.60242.60-2.30%307
Apr 17, 2026239.25249.90239.25248.30248.303.01%887
Apr 16, 2026238.70241.05237.10241.05241.050.90%652
Apr 15, 2026236.20239.45236.20238.90238.900.40%142
Apr 14, 2026234.70238.50234.35237.95237.953.75%591
Apr 13, 2026226.90229.70226.00229.35229.35-0.50%362
Apr 10, 2026229.00234.30228.25230.50230.501.81%670
Apr 9, 2026228.65229.20225.45226.40226.40-1.99%554
Apr 8, 2026230.20233.10227.10231.00231.0010.03%1,676
Apr 7, 2026220.00220.00209.95209.95209.95-1.22%2,225
Apr 2, 2026208.95213.50207.75212.55212.55-0.86%338
Apr 1, 2026215.40215.50212.35214.40214.404.18%1,812
Mar 31, 2026205.75207.75204.65205.80205.800.54%600
Mar 30, 2026202.80206.20202.50204.70204.700.37%789
Mar 27, 2026207.55207.55204.00203.95203.95-2.77%375
Mar 26, 2026210.25210.25208.10209.75209.75-0.55%234
Mar 25, 2026229.00229.00212.00210.90210.900.96%1,639
Mar 24, 2026208.85210.65206.10208.90208.90-0.02%99
Mar 23, 2026196.10214.55196.02208.95208.952.60%1,229
Mar 20, 2026213.60213.60203.40203.65203.65-3.55%372
Mar 19, 2026218.70218.70208.40211.15211.15-3.21%1,187
Mar 18, 2026222.90222.90217.80218.15218.15-0.89%273
Mar 17, 2026220.55223.05219.55220.10220.10-0.23%180
Mar 16, 2026219.05221.75217.50220.60220.600.46%357
Mar 13, 2026220.50223.60219.00219.60219.60-2.14%476
Mar 12, 2026226.10226.10219.85224.40224.40-1.49%440
Mar 11, 2026229.40229.90226.00227.80227.80-1.70%379
Mar 10, 2026230.35233.20227.90231.75231.755.03%439
Mar 9, 2026222.00222.00214.45220.65220.65-1.39%716
Mar 6, 2026228.35228.60216.65223.75223.750.18%951
Mar 5, 2026231.95233.90223.10223.35223.35-3.71%413
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