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 |