Siemens Aktiengesellschaft (FRA:SIE)
Germany
· Delayed Price · Currency is EUR 233.80
+3.35 (1.45%)
At close: Dec 5, 2025
FRA:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.90 | 234.75 | 230.85 | 233.80 | 233.80 | 1.45% | 1,399 |
| Dec 4, 2025 | 229.90 | 233.25 | 229.50 | 230.45 | 230.45 | 0.48% | 1,440 |
| Dec 3, 2025 | 227.85 | 229.35 | 227.20 | 229.35 | 229.35 | 1.04% | 1,144 |
| Dec 2, 2025 | 226.55 | 229.50 | 226.10 | 227.00 | 227.00 | 0.29% | 1,909 |
| Dec 1, 2025 | 227.80 | 227.80 | 223.75 | 226.35 | 226.35 | -0.83% | 2,832 |
| Nov 28, 2025 | 227.55 | 228.75 | 227.05 | 228.25 | 228.25 | 0.29% | 584 |
| Nov 27, 2025 | 228.15 | 228.15 | 227.05 | 227.60 | 227.60 | -0.22% | 1,019 |
| Nov 26, 2025 | 229.15 | 229.45 | 226.05 | 228.10 | 228.10 | -0.20% | 897 |
| Nov 25, 2025 | 223.20 | 228.55 | 222.30 | 228.55 | 228.55 | 2.35% | 1,869 |
| Nov 24, 2025 | 222.05 | 223.65 | 220.70 | 223.30 | 223.30 | 0.95% | 3,855 |
| Nov 21, 2025 | 216.95 | 221.20 | 216.50 | 221.20 | 221.20 | 2.01% | 3,994 |
| Nov 20, 2025 | 221.00 | 224.05 | 216.85 | 216.85 | 216.85 | -1.30% | 2,854 |
| Nov 19, 2025 | 218.45 | 220.25 | 216.35 | 219.70 | 219.70 | 0.32% | 3,039 |
| Nov 18, 2025 | 219.30 | 221.40 | 216.60 | 219.00 | 219.00 | -0.75% | 6,171 |
| Nov 17, 2025 | 230.10 | 231.25 | 219.45 | 220.65 | 220.65 | -4.04% | 2,943 |
| Nov 14, 2025 | 229.90 | 230.80 | 225.85 | 229.95 | 229.95 | 0.07% | 9,166 |
| Nov 13, 2025 | 240.00 | 245.00 | 227.00 | 229.80 | 229.80 | -8.95% | 21,969 |
| Nov 12, 2025 | 249.15 | 252.85 | 248.85 | 252.40 | 252.40 | 1.53% | 2,550 |
| Nov 11, 2025 | 246.30 | 248.60 | 244.55 | 248.60 | 248.60 | 0.49% | 1,082 |
| Nov 10, 2025 | 241.75 | 248.00 | 241.75 | 247.40 | 247.40 | 3.08% | 1,640 |
| Nov 7, 2025 | 242.00 | 243.05 | 234.05 | 240.00 | 240.00 | -0.60% | 3,259 |
| Nov 6, 2025 | 243.40 | 245.65 | 240.75 | 241.45 | 241.45 | -1.75% | 1,151 |
| Nov 5, 2025 | 243.75 | 245.75 | 239.95 | 245.75 | 245.75 | 0.97% | 2,658 |
| Nov 4, 2025 | 243.90 | 246.00 | 241.95 | 243.40 | 243.40 | -1.58% | 1,315 |
| Nov 3, 2025 | 245.70 | 247.55 | 245.25 | 247.30 | 247.30 | 0.67% | 2,123 |
| Oct 31, 2025 | 246.35 | 247.35 | 245.10 | 245.65 | 245.65 | -0.63% | 571 |
| Oct 30, 2025 | 247.00 | 248.00 | 245.80 | 247.20 | 247.20 | 0.90% | 979 |
| Oct 29, 2025 | 243.65 | 247.65 | 243.65 | 245.00 | 245.00 | -0.16% | 2,473 |
| Oct 28, 2025 | 245.80 | 247.10 | 244.60 | 245.40 | 245.40 | -0.55% | 906 |
| Oct 27, 2025 | 242.50 | 246.95 | 242.50 | 246.75 | 246.75 | 1.46% | 2,027 |
| Oct 24, 2025 | 240.00 | 243.20 | 240.00 | 243.20 | 243.20 | 1.61% | 594 |
| Oct 23, 2025 | 240.95 | 241.00 | 238.60 | 239.35 | 239.35 | -0.75% | 1,118 |
| Oct 22, 2025 | 241.20 | 243.00 | 239.85 | 241.15 | 241.15 | -0.37% | 1,324 |
| Oct 21, 2025 | 242.85 | 244.20 | 239.75 | 242.05 | 242.05 | -0.60% | 422 |
| Oct 20, 2025 | 240.30 | 243.50 | 239.95 | 243.50 | 243.50 | 2.29% | 1,461 |
| Oct 17, 2025 | 239.40 | 239.90 | 237.00 | 238.05 | 238.05 | -0.94% | 848 |
| Oct 16, 2025 | 241.45 | 244.20 | 238.85 | 240.30 | 240.30 | 0.59% | 1,688 |
| Oct 15, 2025 | 239.70 | 241.10 | 238.15 | 238.90 | 238.90 | -0.35% | 1,792 |
| Oct 14, 2025 | 245.20 | 245.20 | 236.15 | 239.75 | 239.75 | -2.58% | 3,664 |
| Oct 13, 2025 | 242.70 | 247.00 | 242.70 | 246.10 | 246.10 | 2.03% | 1,943 |
| Oct 10, 2025 | 246.95 | 247.85 | 241.00 | 241.20 | 241.20 | -2.13% | 1,666 |
| Oct 9, 2025 | 245.40 | 250.00 | 245.40 | 246.45 | 246.45 | 0.61% | 5,052 |
| Oct 8, 2025 | 242.35 | 245.25 | 241.80 | 244.95 | 244.95 | 0.99% | 1,019 |
| Oct 7, 2025 | 243.50 | 244.25 | 241.45 | 242.55 | 242.55 | -0.12% | 869 |
| Oct 6, 2025 | 240.05 | 244.00 | 239.90 | 242.85 | 242.85 | 0.64% | 4,261 |
| Oct 3, 2025 | 242.05 | 242.05 | 240.25 | 241.30 | 241.30 | 0.17% | 1,514 |
| Oct 2, 2025 | 233.90 | 241.60 | 233.55 | 240.90 | 240.90 | 2.99% | 4,250 |
| Oct 1, 2025 | 227.15 | 234.80 | 227.15 | 233.90 | 233.90 | 2.05% | 2,833 |
| Sep 30, 2025 | 226.75 | 229.30 | 225.80 | 229.20 | 229.20 | 1.42% | 734 |
| Sep 29, 2025 | 228.70 | 229.70 | 225.60 | 226.00 | 226.00 | -0.94% | 1,778 |
| Sep 26, 2025 | 224.00 | 230.30 | 224.00 | 228.15 | 228.15 | 2.31% | 1,660 |
| Sep 25, 2025 | 225.50 | 225.50 | 220.80 | 223.00 | 223.00 | -1.44% | 1,978 |
| Sep 24, 2025 | 228.05 | 228.05 | 226.15 | 226.25 | 226.25 | -0.42% | 310 |
| Sep 23, 2025 | 228.00 | 230.00 | 226.75 | 227.20 | 227.20 | -0.11% | 1,395 |
| Sep 22, 2025 | 228.65 | 228.65 | 225.30 | 227.45 | 227.45 | -0.52% | 1,427 |
| Sep 19, 2025 | 228.15 | 229.10 | 226.95 | 228.65 | 228.65 | 0.44% | 1,534 |
| Sep 18, 2025 | 225.95 | 230.00 | 225.95 | 227.65 | 227.65 | 1.34% | 1,153 |
| Sep 17, 2025 | 227.10 | 227.10 | 223.70 | 224.65 | 224.65 | -1.04% | 1,035 |
| Sep 16, 2025 | 230.55 | 230.90 | 225.90 | 227.00 | 227.00 | -1.22% | 776 |
| Sep 15, 2025 | 229.35 | 230.60 | 228.50 | 229.80 | 229.80 | 0.24% | 805 |
| Sep 12, 2025 | 229.55 | 229.60 | 227.00 | 229.25 | 229.25 | -0.09% | 1,317 |
| Sep 11, 2025 | 228.05 | 231.80 | 227.35 | 229.45 | 229.45 | 0.53% | 1,391 |
| Sep 10, 2025 | 230.50 | 230.50 | 226.45 | 228.25 | 228.25 | -0.15% | 2,718 |
| Sep 9, 2025 | 231.00 | 231.40 | 228.60 | 228.60 | 228.60 | -0.97% | 669 |
| Sep 8, 2025 | 227.20 | 232.00 | 227.20 | 230.85 | 230.85 | 1.94% | 1,133 |
| Sep 5, 2025 | 230.95 | 231.55 | 224.60 | 226.45 | 226.45 | -1.39% | 2,552 |
| Sep 4, 2025 | 230.05 | 230.85 | 228.70 | 229.65 | 229.65 | -0.11% | 4,461 |
| Sep 3, 2025 | 230.25 | 233.10 | 229.00 | 229.90 | 229.90 | -0.26% | 2,017 |
| Sep 2, 2025 | 235.15 | 238.00 | 228.60 | 230.50 | 230.50 | -3.25% | 7,614 |
| Sep 1, 2025 | 237.00 | 239.90 | 237.00 | 238.25 | 238.25 | 0.04% | 2,276 |
| Aug 29, 2025 | 235.90 | 240.45 | 235.75 | 238.15 | 238.15 | 0.25% | 2,633 |
| Aug 28, 2025 | 234.95 | 237.65 | 234.95 | 237.55 | 237.55 | 2.19% | 2,136 |
| Aug 27, 2025 | 235.50 | 236.25 | 231.30 | 232.45 | 232.45 | -1.27% | 5,038 |
| Aug 26, 2025 | 234.00 | 236.40 | 233.00 | 235.45 | 235.45 | 0.04% | 1,345 |
| Aug 25, 2025 | 235.85 | 236.40 | 234.45 | 235.35 | 235.35 | -0.70% | 695 |
| Aug 22, 2025 | 233.35 | 237.80 | 232.45 | 237.00 | 237.00 | 1.87% | 2,591 |
| Aug 21, 2025 | 233.85 | 233.90 | 232.45 | 232.65 | 232.65 | -0.60% | 863 |
| Aug 20, 2025 | 236.35 | 236.85 | 232.95 | 234.05 | 234.05 | -1.35% | 1,625 |
| Aug 19, 2025 | 233.20 | 239.00 | 233.20 | 237.25 | 237.25 | 1.71% | 1,090 |
| Aug 18, 2025 | 235.20 | 235.20 | 232.00 | 233.25 | 233.25 | 0.19% | 1,717 |
| Aug 15, 2025 | 234.20 | 236.85 | 232.80 | 232.80 | 232.80 | -0.11% | 1,945 |
| Aug 14, 2025 | 230.50 | 234.00 | 229.45 | 233.05 | 233.05 | 1.22% | 1,965 |
| Aug 13, 2025 | 232.45 | 233.05 | 229.95 | 230.25 | 230.25 | -0.75% | 4,432 |
| Aug 12, 2025 | 228.25 | 232.00 | 227.75 | 232.00 | 232.00 | 1.87% | 1,149 |
| Aug 11, 2025 | 232.00 | 233.00 | 227.25 | 227.75 | 227.75 | -2.11% | 2,846 |
| Aug 8, 2025 | 227.05 | 232.90 | 226.95 | 232.65 | 232.65 | 2.47% | 4,861 |
| Aug 7, 2025 | 219.10 | 230.00 | 215.00 | 227.05 | 227.05 | 3.91% | 5,528 |
| Aug 6, 2025 | 221.30 | 221.70 | 218.40 | 218.50 | 218.50 | -0.16% | 3,468 |
| Aug 5, 2025 | 218.70 | 221.20 | 218.30 | 218.85 | 218.85 | 0.90% | 1,272 |
| Aug 4, 2025 | 214.85 | 217.90 | 213.90 | 216.90 | 216.90 | 1.26% | 3,876 |
| Aug 1, 2025 | 222.85 | 223.65 | 213.35 | 214.20 | 214.20 | -4.57% | 5,477 |
| Jul 31, 2025 | 230.25 | 230.50 | 224.45 | 224.45 | 224.45 | -1.58% | 5,249 |
| Jul 30, 2025 | 227.05 | 231.00 | 226.40 | 228.05 | 228.05 | 0.18% | 1,753 |
| Jul 29, 2025 | 226.00 | 229.30 | 226.00 | 227.65 | 227.65 | 0.95% | 4,720 |
| Jul 28, 2025 | 230.00 | 231.60 | 225.10 | 225.50 | 225.50 | -0.68% | 3,386 |
| Jul 25, 2025 | 227.00 | 227.90 | 224.50 | 227.05 | 227.05 | 0.09% | 5,020 |
| Jul 24, 2025 | 231.80 | 231.85 | 226.60 | 226.85 | 226.85 | -1.37% | 3,841 |
| Jul 23, 2025 | 223.95 | 230.40 | 223.80 | 230.00 | 230.00 | 4.36% | 4,520 |
| Jul 22, 2025 | 224.35 | 224.35 | 218.10 | 220.40 | 220.40 | -2.17% | 1,587 |
| Jul 21, 2025 | 223.55 | 227.00 | 223.15 | 225.30 | 225.30 | 0.96% | 2,307 |