Siemens Aktiengesellschaft (VIE:SIE)
Austria
· Delayed Price · Currency is EUR 234.05
+3.40 (1.47%)
At close: Dec 5, 2025
VIE:SIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 231.25 | 234.45 | 231.25 | 234.05 | 234.05 | 1.47% | - |
| Dec 4, 2025 | 232.45 | 232.45 | 230.40 | 230.65 | 230.65 | 0.87% | - |
| Dec 3, 2025 | 229.10 | 229.10 | 227.55 | 228.65 | 228.65 | 0.64% | 15 |
| Dec 2, 2025 | 226.10 | 229.40 | 226.10 | 227.20 | 227.20 | 0.58% | - |
| Dec 1, 2025 | 226.40 | 226.40 | 224.25 | 225.90 | 225.90 | -1.01% | 30 |
| Nov 28, 2025 | 227.55 | 228.65 | 227.55 | 228.20 | 228.20 | 0.26% | - |
| Nov 27, 2025 | 227.25 | 227.85 | 227.25 | 227.60 | 227.60 | -0.04% | - |
| Nov 26, 2025 | 227.75 | 227.75 | 226.50 | 227.70 | 227.70 | 0.13% | 40 |
| Nov 25, 2025 | 223.05 | 227.40 | 223.05 | 227.40 | 227.40 | 1.97% | - |
| Nov 24, 2025 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 1.80% | 6 |
| Nov 21, 2025 | 218.30 | 219.45 | 217.70 | 219.05 | 219.05 | -1.20% | 45 |
| Nov 20, 2025 | 221.25 | 221.95 | 217.20 | 221.70 | 221.70 | 1.39% | 80 |
| Nov 19, 2025 | 217.35 | 220.20 | 217.35 | 218.65 | 218.65 | 0.30% | - |
| Nov 18, 2025 | 219.15 | 221.30 | 218.00 | 218.00 | 218.00 | -2.15% | 20 |
| Nov 17, 2025 | 229.65 | 229.65 | 222.80 | 222.80 | 222.80 | -3.21% | 21 |
| Nov 14, 2025 | 228.00 | 230.20 | 226.30 | 230.20 | 230.20 | 1.19% | 290 |
| Nov 13, 2025 | 238.50 | 238.50 | 227.50 | 227.50 | 227.50 | -9.25% | 60 |
| Nov 12, 2025 | 249.25 | 252.25 | 249.25 | 250.70 | 250.70 | 1.17% | 51 |
| Nov 11, 2025 | 247.85 | 247.85 | 244.70 | 247.80 | 247.80 | 0.67% | 1 |
| Nov 10, 2025 | 243.00 | 247.15 | 243.00 | 246.15 | 246.15 | 4.12% | 1 |
| Nov 7, 2025 | 243.55 | 243.55 | 234.45 | 236.40 | 236.40 | -3.67% | 85 |
| Nov 6, 2025 | 245.75 | 245.75 | 245.00 | 245.40 | 245.40 | 0.18% | - |
| Nov 5, 2025 | 240.15 | 244.95 | 240.10 | 244.95 | 244.95 | 0.25% | 85 |
| Nov 4, 2025 | 241.60 | 245.05 | 241.60 | 244.35 | 244.35 | -0.81% | 45 |
| Nov 3, 2025 | 247.00 | 247.00 | 246.15 | 246.35 | 246.35 | 0.35% | - |
| Oct 31, 2025 | 247.25 | 247.30 | 245.15 | 245.50 | 245.50 | -0.75% | - |
| Oct 30, 2025 | 245.60 | 247.45 | 245.60 | 247.35 | 247.35 | 0.53% | - |
| Oct 29, 2025 | 244.00 | 247.15 | 244.00 | 246.05 | 246.05 | -0.24% | 4 |
| Oct 28, 2025 | 244.85 | 247.30 | 244.85 | 246.65 | 246.65 | -0.04% | 2 |
| Oct 27, 2025 | 245.10 | 246.75 | 244.85 | 246.75 | 246.75 | 1.29% | - |
| Oct 24, 2025 | 243.25 | 243.60 | 240.85 | 243.60 | 243.60 | 1.65% | 45 |
| Oct 23, 2025 | 239.40 | 240.20 | 239.30 | 239.65 | 239.65 | -0.54% | 4 |
| Oct 22, 2025 | 240.95 | 243.10 | 240.95 | 240.95 | 240.95 | -0.37% | - |
| Oct 21, 2025 | 244.20 | 244.20 | 239.95 | 241.85 | 241.85 | -0.82% | - |
| Oct 20, 2025 | 240.60 | 243.85 | 239.85 | 243.85 | 243.85 | 2.52% | 8 |
| Oct 17, 2025 | 239.75 | 239.75 | 233.90 | 237.85 | 237.85 | -2.44% | 303 |
| Oct 16, 2025 | 241.40 | 243.80 | 239.30 | 243.80 | 243.80 | 1.12% | 11 |
| Oct 15, 2025 | 243.85 | 243.85 | 239.35 | 241.10 | 241.10 | 0.94% | 39 |
| Oct 14, 2025 | 238.70 | 239.25 | 235.80 | 238.85 | 238.85 | -3.06% | 34 |
| Oct 13, 2025 | 245.90 | 246.40 | 244.85 | 246.40 | 246.40 | 1.63% | - |
| Oct 10, 2025 | 246.40 | 247.25 | 242.45 | 242.45 | 242.45 | -1.80% | - |
| Oct 9, 2025 | 247.40 | 250.00 | 246.90 | 246.90 | 246.90 | 0.47% | 80 |
| Oct 8, 2025 | 241.70 | 245.75 | 241.70 | 245.75 | 245.75 | 1.61% | - |
| Oct 7, 2025 | 242.90 | 243.65 | 241.85 | 241.85 | 241.85 | -0.51% | - |
| Oct 6, 2025 | 241.50 | 243.25 | 241.50 | 243.10 | 243.10 | 0.83% | 45 |
| Oct 3, 2025 | 242.05 | 242.05 | 240.85 | 241.10 | 241.10 | -0.17% | - |
| Oct 2, 2025 | 238.45 | 241.70 | 238.45 | 241.50 | 241.50 | 4.32% | - |
| Oct 1, 2025 | 227.65 | 231.65 | 227.65 | 231.50 | 231.50 | 1.05% | - |
| Sep 30, 2025 | 225.95 | 229.10 | 225.95 | 229.10 | 229.10 | 1.08% | - |
| Sep 29, 2025 | 229.85 | 229.85 | 225.85 | 226.65 | 226.65 | -0.53% | 40 |
| Sep 26, 2025 | 227.15 | 229.50 | 227.15 | 227.85 | 227.85 | 1.99% | - |
| Sep 25, 2025 | 224.35 | 224.70 | 221.85 | 223.40 | 223.40 | -1.37% | 40 |
| Sep 24, 2025 | 227.70 | 227.85 | 226.50 | 226.50 | 226.50 | -1.09% | - |
| Sep 23, 2025 | 229.00 | 230.35 | 226.15 | 229.00 | 229.00 | 0.70% | - |
| Sep 22, 2025 | 227.75 | 230.30 | 226.20 | 227.40 | 227.40 | -0.39% | 156 |
| Sep 19, 2025 | 229.80 | 229.80 | 227.20 | 228.30 | 228.30 | 0.07% | - |
| Sep 18, 2025 | 227.80 | 230.25 | 227.80 | 228.15 | 228.15 | 1.42% | 30 |
| Sep 17, 2025 | 227.10 | 227.10 | 223.85 | 224.95 | 224.95 | -0.49% | - |
| Sep 16, 2025 | 230.00 | 230.80 | 226.05 | 226.05 | 226.05 | -1.74% | 40 |
| Sep 15, 2025 | 230.00 | 230.30 | 228.60 | 230.05 | 230.05 | 0.83% | 8 |
| Sep 12, 2025 | 229.90 | 229.90 | 227.20 | 228.15 | 228.15 | -0.41% | - |
| Sep 11, 2025 | 229.00 | 230.10 | 227.85 | 229.10 | 229.10 | 0.50% | - |
| Sep 10, 2025 | 228.85 | 228.85 | 226.90 | 227.95 | 227.95 | -0.39% | - |
| Sep 9, 2025 | 230.95 | 230.95 | 228.55 | 228.85 | 228.85 | -1.23% | - |
| Sep 8, 2025 | 229.00 | 231.70 | 228.85 | 231.70 | 231.70 | 2.68% | - |
| Sep 5, 2025 | 231.20 | 231.20 | 225.65 | 225.65 | 225.65 | -1.98% | - |
| Sep 4, 2025 | 230.25 | 230.25 | 228.90 | 230.20 | 230.20 | 0.04% | 12 |
| Sep 3, 2025 | 230.60 | 232.70 | 230.10 | 230.10 | 230.10 | 0.22% | 3 |
| Sep 2, 2025 | 237.25 | 237.25 | 229.60 | 229.60 | 229.60 | -4.01% | 40 |
| Sep 1, 2025 | 239.20 | 239.45 | 238.75 | 239.20 | 239.20 | 0.74% | 21 |
| Aug 29, 2025 | 236.40 | 240.40 | 236.40 | 237.45 | 237.45 | 0.21% | 55 |
| Aug 28, 2025 | 236.65 | 236.95 | 236.10 | 236.95 | 236.95 | 1.83% | - |
| Aug 27, 2025 | 235.20 | 235.20 | 232.70 | 232.70 | 232.70 | -1.00% | - |
| Aug 26, 2025 | 233.85 | 235.70 | 233.85 | 235.05 | 235.05 | -0.09% | - |
| Aug 25, 2025 | 235.00 | 236.40 | 234.55 | 235.25 | 235.25 | -0.82% | - |
| Aug 22, 2025 | 233.75 | 237.20 | 233.75 | 237.20 | 237.20 | 1.58% | - |
| Aug 21, 2025 | 233.20 | 234.80 | 233.10 | 233.50 | 233.50 | -0.06% | - |
| Aug 20, 2025 | 235.00 | 236.60 | 233.65 | 233.65 | 233.65 | -2.01% | - |
| Aug 19, 2025 | 239.25 | 239.25 | 235.80 | 238.45 | 238.45 | 2.14% | 2 |
| Aug 18, 2025 | 237.65 | 237.65 | 232.55 | 233.45 | 233.45 | -0.19% | 16 |
| Aug 15, 2025 | 235.80 | 235.90 | 233.90 | 233.90 | 233.90 | 0.30% | - |
| Aug 14, 2025 | 231.05 | 233.20 | 231.05 | 233.20 | 233.20 | 1.28% | 40 |
| Aug 13, 2025 | 231.90 | 232.95 | 230.25 | 230.25 | 230.25 | -0.35% | 1 |
| Aug 12, 2025 | 228.90 | 231.05 | 228.35 | 231.05 | 231.05 | 1.65% | - |
| Aug 11, 2025 | 232.90 | 232.90 | 227.30 | 227.30 | 227.30 | -2.22% | - |
| Aug 8, 2025 | 229.65 | 232.45 | 229.65 | 232.45 | 232.45 | 2.92% | 89 |
| Aug 7, 2025 | 219.60 | 229.50 | 217.60 | 225.85 | 225.85 | 2.99% | 360 |
| Aug 6, 2025 | 221.45 | 221.45 | 218.55 | 219.30 | 219.30 | 0.32% | 1 |
| Aug 5, 2025 | 220.10 | 220.75 | 218.60 | 218.60 | 218.60 | 0.48% | 266 |
| Aug 4, 2025 | 214.80 | 218.40 | 214.55 | 217.55 | 217.55 | 1.05% | 100 |
| Aug 1, 2025 | 222.15 | 222.15 | 213.40 | 215.30 | 215.30 | -4.57% | 29 |
| Jul 31, 2025 | 228.90 | 229.35 | 225.60 | 225.60 | 225.60 | -1.46% | - |
| Jul 30, 2025 | 226.70 | 229.90 | 226.70 | 228.95 | 228.95 | 1.04% | - |
| Jul 29, 2025 | 226.60 | 229.00 | 226.55 | 226.60 | 226.60 | 0.62% | - |
| Jul 28, 2025 | 230.85 | 230.85 | 225.20 | 225.20 | 225.20 | -1.03% | 2 |
| Jul 25, 2025 | 225.40 | 227.55 | 225.40 | 227.55 | 227.55 | 0.02% | 40 |
| Jul 24, 2025 | 232.00 | 232.00 | 227.35 | 227.50 | 227.50 | -0.02% | 47 |
| Jul 23, 2025 | 225.65 | 227.70 | 225.55 | 227.55 | 227.55 | 3.29% | - |
| Jul 22, 2025 | 223.70 | 223.70 | 220.30 | 220.30 | 220.30 | -1.98% | - |
| Jul 21, 2025 | 228.30 | 228.30 | 224.75 | 224.75 | 224.75 | 0.60% | - |