Siemens Aktiengesellschaft (ETR:SIE)
Germany
· Delayed Price · Currency is EUR 233.45
+3.25 (1.41%)
At close: Dec 5, 2025
ETR:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.65 | 235.00 | 230.20 | 233.45 | 233.45 | 1.41% | 831,222 |
| Dec 4, 2025 | 230.75 | 233.45 | 229.55 | 230.20 | 230.20 | 0.63% | 946,264 |
| Dec 3, 2025 | 226.60 | 229.60 | 226.50 | 228.75 | 228.75 | 0.64% | 896,232 |
| Dec 2, 2025 | 226.05 | 229.65 | 225.80 | 227.30 | 227.30 | 0.49% | 1,018,106 |
| Dec 1, 2025 | 227.25 | 227.35 | 223.45 | 226.20 | 226.20 | -0.92% | 888,280 |
| Nov 28, 2025 | 227.20 | 229.10 | 227.05 | 228.30 | 228.30 | 0.33% | 758,614 |
| Nov 27, 2025 | 227.75 | 228.45 | 226.85 | 227.55 | 227.55 | -0.24% | 517,418 |
| Nov 26, 2025 | 228.80 | 229.00 | 225.65 | 228.10 | 228.10 | 0.48% | 689,041 |
| Nov 25, 2025 | 222.95 | 227.85 | 222.25 | 227.00 | 227.00 | 1.79% | 1,129,454 |
| Nov 24, 2025 | 221.45 | 224.15 | 220.50 | 223.00 | 223.00 | 1.76% | 1,956,242 |
| Nov 21, 2025 | 217.45 | 220.25 | 216.65 | 219.15 | 219.15 | -0.88% | 1,251,537 |
| Nov 20, 2025 | 220.85 | 224.10 | 219.50 | 221.10 | 221.10 | 1.14% | 1,132,381 |
| Nov 19, 2025 | 217.30 | 220.55 | 216.05 | 218.60 | 218.60 | 0.21% | 992,561 |
| Nov 18, 2025 | 218.65 | 221.45 | 216.55 | 218.15 | 218.15 | -2.17% | 1,382,725 |
| Nov 17, 2025 | 229.85 | 230.15 | 221.75 | 223.00 | 223.00 | -3.19% | 1,270,415 |
| Nov 14, 2025 | 227.70 | 230.85 | 225.25 | 230.35 | 230.35 | 1.48% | 1,573,363 |
| Nov 13, 2025 | 243.55 | 244.20 | 227.00 | 227.00 | 227.00 | -9.35% | 2,815,783 |
| Nov 12, 2025 | 249.55 | 252.65 | 248.70 | 250.40 | 250.40 | 1.21% | 783,235 |
| Nov 11, 2025 | 248.45 | 248.55 | 244.45 | 247.40 | 247.40 | 0.69% | 691,696 |
| Nov 10, 2025 | 243.20 | 248.00 | 242.20 | 245.70 | 245.70 | 3.54% | 1,019,990 |
| Nov 7, 2025 | 243.75 | 243.95 | 233.50 | 237.30 | 237.30 | -1.78% | 1,247,853 |
| Nov 6, 2025 | 243.50 | 246.90 | 240.70 | 241.60 | 241.60 | -1.39% | 831,849 |
| Nov 5, 2025 | 240.05 | 245.55 | 238.35 | 245.00 | 245.00 | 0.33% | 894,514 |
| Nov 4, 2025 | 242.50 | 246.00 | 241.25 | 244.20 | 244.20 | -1.21% | 713,423 |
| Nov 3, 2025 | 244.55 | 247.50 | 244.55 | 247.20 | 247.20 | 0.67% | 700,448 |
| Oct 31, 2025 | 247.25 | 247.70 | 245.05 | 245.55 | 245.55 | -0.59% | 683,439 |
| Oct 30, 2025 | 246.60 | 248.35 | 244.65 | 247.00 | 247.00 | 0.51% | 740,055 |
| Oct 29, 2025 | 245.55 | 247.85 | 245.30 | 245.75 | 245.75 | -0.20% | 599,951 |
| Oct 28, 2025 | 245.15 | 247.45 | 244.45 | 246.25 | 246.25 | -0.22% | 516,695 |
| Oct 27, 2025 | 244.00 | 247.20 | 243.95 | 246.80 | 246.80 | 1.31% | 618,010 |
| Oct 24, 2025 | 241.10 | 243.70 | 240.50 | 243.60 | 243.60 | 1.65% | 532,696 |
| Oct 23, 2025 | 240.00 | 240.50 | 238.30 | 239.65 | 239.65 | -0.97% | 774,113 |
| Oct 22, 2025 | 242.25 | 243.65 | 239.75 | 242.00 | 242.00 | 0.04% | 892,678 |
| Oct 21, 2025 | 244.55 | 244.65 | 239.25 | 241.90 | 241.90 | -0.53% | 617,846 |
| Oct 20, 2025 | 240.30 | 244.25 | 239.55 | 243.20 | 243.20 | 2.23% | 830,451 |
| Oct 17, 2025 | 239.50 | 240.50 | 236.50 | 237.90 | 237.90 | -2.60% | 1,071,136 |
| Oct 16, 2025 | 242.60 | 244.25 | 238.10 | 244.25 | 244.25 | 1.50% | 897,726 |
| Oct 15, 2025 | 239.45 | 241.25 | 238.00 | 240.65 | 240.65 | 0.96% | 868,831 |
| Oct 14, 2025 | 240.45 | 240.60 | 234.70 | 238.35 | 238.35 | -3.15% | 1,084,409 |
| Oct 13, 2025 | 244.45 | 246.80 | 243.20 | 246.10 | 246.10 | 1.57% | 616,128 |
| Oct 10, 2025 | 246.45 | 248.05 | 242.25 | 242.30 | 242.30 | -1.68% | 785,972 |
| Oct 9, 2025 | 247.00 | 250.15 | 246.20 | 246.45 | 246.45 | 0.49% | 744,623 |
| Oct 8, 2025 | 241.30 | 245.85 | 241.15 | 245.25 | 245.25 | 1.22% | 716,595 |
| Oct 7, 2025 | 242.95 | 244.30 | 241.00 | 242.30 | 242.30 | -0.39% | 616,877 |
| Oct 6, 2025 | 241.20 | 244.15 | 240.35 | 243.25 | 243.25 | 0.85% | 826,969 |
| Oct 3, 2025 | 242.80 | 242.80 | 239.90 | 241.20 | 241.20 | - | 837,282 |
| Oct 2, 2025 | 234.20 | 241.90 | 234.00 | 241.20 | 241.20 | 4.21% | 1,161,411 |
| Oct 1, 2025 | 228.60 | 232.55 | 226.65 | 231.45 | 231.45 | 0.98% | 1,026,906 |
| Sep 30, 2025 | 225.10 | 229.25 | 225.10 | 229.20 | 229.20 | 1.33% | 998,921 |
| Sep 29, 2025 | 229.50 | 230.50 | 225.55 | 226.20 | 226.20 | -1.11% | 805,775 |
| Sep 26, 2025 | 226.60 | 230.45 | 226.20 | 228.75 | 228.75 | 2.21% | 970,009 |
| Sep 25, 2025 | 225.80 | 226.30 | 220.30 | 223.80 | 223.80 | -1.13% | 1,044,342 |
| Sep 24, 2025 | 227.80 | 228.50 | 225.90 | 226.35 | 226.35 | -1.16% | 957,411 |
| Sep 23, 2025 | 229.55 | 230.75 | 225.75 | 229.00 | 229.00 | 0.86% | 939,128 |
| Sep 22, 2025 | 227.95 | 228.10 | 225.35 | 227.05 | 227.05 | -0.59% | 686,001 |
| Sep 19, 2025 | 229.70 | 229.70 | 226.65 | 228.40 | 228.40 | 0.18% | 2,667,773 |
| Sep 18, 2025 | 226.60 | 230.55 | 226.55 | 228.00 | 228.00 | 1.22% | 888,855 |
| Sep 17, 2025 | 225.80 | 226.20 | 223.20 | 225.25 | 225.25 | -0.35% | 738,466 |
| Sep 16, 2025 | 229.95 | 231.40 | 225.80 | 226.05 | 226.05 | -1.80% | 927,378 |
| Sep 15, 2025 | 230.40 | 232.30 | 227.80 | 230.20 | 230.20 | 0.72% | 651,285 |
| Sep 12, 2025 | 229.75 | 229.90 | 226.70 | 228.55 | 228.55 | -0.22% | 839,715 |
| Sep 11, 2025 | 229.30 | 232.30 | 227.40 | 229.05 | 229.05 | 0.28% | 931,007 |
| Sep 10, 2025 | 229.00 | 229.90 | 225.70 | 228.40 | 228.40 | -0.04% | 826,971 |
| Sep 9, 2025 | 230.85 | 231.80 | 227.80 | 228.50 | 228.50 | -0.93% | 600,680 |
| Sep 8, 2025 | 228.50 | 232.10 | 228.10 | 230.65 | 230.65 | 2.06% | 795,352 |
| Sep 5, 2025 | 231.50 | 232.25 | 224.65 | 226.00 | 226.00 | -1.76% | 850,761 |
| Sep 4, 2025 | 229.55 | 230.95 | 228.30 | 230.05 | 230.05 | 0.26% | 633,969 |
| Sep 3, 2025 | 231.00 | 233.40 | 228.80 | 229.45 | 229.45 | 0.33% | 1,024,237 |
| Sep 2, 2025 | 238.00 | 238.10 | 228.70 | 228.70 | 228.70 | -4.39% | 1,037,622 |
| Sep 1, 2025 | 238.10 | 239.95 | 238.10 | 239.20 | 239.20 | 1.10% | 553,437 |
| Aug 29, 2025 | 235.20 | 240.60 | 234.75 | 236.60 | 236.60 | -0.11% | 1,129,542 |
| Aug 28, 2025 | 235.40 | 237.80 | 235.05 | 236.85 | 236.85 | 1.65% | 681,376 |
| Aug 27, 2025 | 236.15 | 236.45 | 231.00 | 233.00 | 233.00 | -0.81% | 600,968 |
| Aug 26, 2025 | 233.05 | 236.55 | 232.85 | 234.90 | 234.90 | -0.25% | 987,924 |
| Aug 25, 2025 | 235.15 | 236.55 | 234.20 | 235.50 | 235.50 | -0.59% | 430,291 |
| Aug 22, 2025 | 232.70 | 237.50 | 232.70 | 236.90 | 236.90 | 1.39% | 665,837 |
| Aug 21, 2025 | 232.90 | 234.35 | 232.30 | 233.65 | 233.65 | 0.06% | 510,714 |
| Aug 20, 2025 | 235.65 | 236.90 | 232.80 | 233.50 | 233.50 | -1.99% | 650,476 |
| Aug 19, 2025 | 234.55 | 239.10 | 234.40 | 238.25 | 238.25 | 2.01% | 785,118 |
| Aug 18, 2025 | 233.40 | 233.85 | 231.50 | 233.55 | 233.55 | -0.30% | 490,730 |
| Aug 15, 2025 | 235.00 | 237.20 | 233.20 | 234.25 | 234.25 | 0.43% | 793,608 |
| Aug 14, 2025 | 230.35 | 233.95 | 230.35 | 233.25 | 233.25 | 1.30% | 659,178 |
| Aug 13, 2025 | 232.50 | 233.55 | 229.70 | 230.25 | 230.25 | -0.37% | 782,153 |
| Aug 12, 2025 | 229.60 | 231.60 | 227.55 | 231.10 | 231.10 | 1.34% | 847,309 |
| Aug 11, 2025 | 234.00 | 234.30 | 227.10 | 228.05 | 228.05 | -1.87% | 697,247 |
| Aug 8, 2025 | 229.75 | 232.80 | 228.40 | 232.40 | 232.40 | 2.33% | 1,109,349 |
| Aug 7, 2025 | 216.30 | 231.10 | 214.80 | 227.10 | 227.10 | 3.70% | 1,807,970 |
| Aug 6, 2025 | 221.20 | 222.20 | 217.80 | 219.00 | 219.00 | 0.09% | 921,610 |
| Aug 5, 2025 | 218.35 | 221.35 | 217.70 | 218.80 | 218.80 | 0.92% | 892,892 |
| Aug 4, 2025 | 213.90 | 218.00 | 213.65 | 216.80 | 216.80 | 1.81% | 979,051 |
| Aug 1, 2025 | 222.15 | 222.60 | 212.95 | 212.95 | 212.95 | -5.31% | 1,578,597 |
| Jul 31, 2025 | 228.95 | 230.90 | 224.90 | 224.90 | 224.90 | -1.77% | 1,184,884 |
| Jul 30, 2025 | 227.70 | 231.10 | 226.30 | 228.95 | 228.95 | 0.84% | 696,327 |
| Jul 29, 2025 | 226.50 | 229.30 | 226.10 | 227.05 | 227.05 | 0.62% | 731,633 |
| Jul 28, 2025 | 231.20 | 232.10 | 225.00 | 225.65 | 225.65 | -0.73% | 776,650 |
| Jul 25, 2025 | 226.00 | 227.80 | 224.35 | 227.30 | 227.30 | 0.02% | 623,486 |
| Jul 24, 2025 | 230.00 | 231.90 | 226.20 | 227.25 | 227.25 | -0.20% | 799,930 |
| Jul 23, 2025 | 226.95 | 227.90 | 224.50 | 227.70 | 227.70 | 3.34% | 1,103,382 |
| Jul 22, 2025 | 223.60 | 224.10 | 218.05 | 220.35 | 220.35 | -1.87% | 782,217 |
| Jul 21, 2025 | 224.90 | 227.25 | 224.35 | 224.55 | 224.55 | 0.16% | 569,482 |