Siemens Aktiengesellschaft (LON:0P6M)
London
· Delayed Price · Currency is GBP · Price in EUR 234.36
+3.81 (1.65%)
At close: Dec 5, 2025
LON:0P6M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.88 | 235.00 | 230.05 | 234.36 | 234.36 | 1.65% | 223,056 |
| Dec 4, 2025 | 230.48 | 233.40 | 229.55 | 230.55 | 230.55 | 0.84% | 140,917 |
| Dec 3, 2025 | 226.65 | 229.65 | 226.50 | 228.63 | 228.63 | 0.44% | 647,422 |
| Dec 2, 2025 | 226.50 | 229.65 | 225.85 | 227.62 | 227.62 | 1.29% | 111,164 |
| Dec 1, 2025 | 227.43 | 227.60 | 223.50 | 224.71 | 224.71 | -1.52% | 305,206 |
| Nov 28, 2025 | 227.28 | 229.10 | 227.10 | 228.19 | 228.19 | 0.24% | 142,004 |
| Nov 27, 2025 | 227.85 | 228.50 | 226.83 | 227.65 | 227.65 | 0.28% | 149,405 |
| Nov 26, 2025 | 228.95 | 229.15 | 225.75 | 227.00 | 227.00 | 1.10% | 143,724 |
| Nov 25, 2025 | 223.13 | 227.85 | 222.25 | 224.55 | 224.54 | 1.48% | 964,260 |
| Nov 24, 2025 | 221.35 | 224.05 | 220.55 | 221.26 | 221.26 | 1.64% | 252,929 |
| Nov 21, 2025 | 217.70 | 220.20 | 216.10 | 217.70 | 217.70 | -1.85% | 1,046,223 |
| Nov 20, 2025 | 220.28 | 224.10 | 219.53 | 221.80 | 221.80 | 2.19% | 454,079 |
| Nov 19, 2025 | 217.28 | 220.55 | 216.00 | 217.05 | 217.05 | -1.16% | 535,479 |
| Nov 18, 2025 | 218.38 | 221.50 | 216.60 | 219.60 | 219.60 | -1.78% | 341,450 |
| Nov 17, 2025 | 229.85 | 230.10 | 221.80 | 223.57 | 223.57 | -1.35% | 629,015 |
| Nov 14, 2025 | 227.58 | 230.90 | 225.25 | 226.63 | 226.63 | -3.99% | 328,533 |
| Nov 13, 2025 | 243.73 | 243.95 | 227.00 | 236.05 | 236.05 | -5.78% | 551,353 |
| Nov 12, 2025 | 249.28 | 252.58 | 248.60 | 250.54 | 250.54 | 1.14% | 321,521 |
| Nov 11, 2025 | 248.15 | 248.55 | 244.50 | 247.71 | 247.71 | 1.48% | 739,812 |
| Nov 10, 2025 | 243.48 | 247.95 | 242.30 | 244.10 | 244.10 | 3.26% | 449,844 |
| Nov 7, 2025 | 243.38 | 243.95 | 233.55 | 236.41 | 236.41 | -2.15% | 191,286 |
| Nov 6, 2025 | 243.40 | 246.80 | 240.80 | 241.60 | 241.60 | -0.20% | 376,255 |
| Nov 5, 2025 | 239.55 | 245.55 | 238.50 | 242.08 | 242.08 | -1.16% | 113,603 |
| Nov 4, 2025 | 242.48 | 245.95 | 241.30 | 244.92 | 244.92 | -0.62% | 171,634 |
| Nov 3, 2025 | 244.75 | 247.50 | 244.50 | 246.44 | 246.44 | -0.12% | 126,660 |
| Oct 31, 2025 | 247.43 | 247.70 | 245.00 | 246.75 | 246.75 | 0.58% | 298,356 |
| Oct 30, 2025 | 246.78 | 248.40 | 244.65 | 245.33 | 245.33 | -0.53% | 291,399 |
| Oct 29, 2025 | 245.48 | 248.00 | 245.20 | 246.64 | 246.64 | 0.16% | 506,173 |
| Oct 28, 2025 | 245.48 | 247.45 | 244.45 | 246.25 | 246.25 | -0.23% | 249,604 |
| Oct 27, 2025 | 244.10 | 247.20 | 243.95 | 246.82 | 246.82 | 1.49% | 234,052 |
| Oct 24, 2025 | 241.13 | 243.70 | 240.45 | 243.19 | 243.19 | 1.44% | 281,646 |
| Oct 23, 2025 | 240.25 | 240.55 | 238.45 | 239.75 | 239.75 | -0.63% | 268,854 |
| Oct 22, 2025 | 242.18 | 243.65 | 239.80 | 241.28 | 241.28 | -1.05% | 209,210 |
| Oct 21, 2025 | 244.58 | 244.80 | 239.30 | 243.84 | 243.84 | 0.26% | 194,412 |
| Oct 20, 2025 | 240.25 | 244.25 | 239.55 | 243.20 | 243.20 | 2.55% | 550,549 |
| Oct 17, 2025 | 239.40 | 240.50 | 236.65 | 237.15 | 237.15 | -1.35% | 129,259 |
| Oct 16, 2025 | 242.20 | 244.25 | 238.35 | 240.40 | 240.40 | -0.11% | 200,063 |
| Oct 15, 2025 | 239.45 | 241.25 | 238.00 | 240.67 | 240.67 | 0.97% | 316,131 |
| Oct 14, 2025 | 240.48 | 241.75 | 234.70 | 238.35 | 238.35 | -2.78% | 174,071 |
| Oct 13, 2025 | 244.28 | 246.80 | 243.20 | 245.15 | 245.15 | -1.02% | 66,849 |
| Oct 10, 2025 | 246.43 | 248.05 | 242.30 | 247.69 | 247.69 | -0.15% | 85,780 |
| Oct 9, 2025 | 246.85 | 250.10 | 246.30 | 248.07 | 248.07 | 1.28% | 234,506 |
| Oct 8, 2025 | 241.55 | 245.80 | 241.25 | 244.93 | 244.93 | 0.97% | 83,980 |
| Oct 7, 2025 | 242.85 | 244.30 | 241.00 | 242.57 | 242.57 | -0.12% | 212,169 |
| Oct 6, 2025 | 241.20 | 244.10 | 240.35 | 242.87 | 242.87 | 0.83% | 187,701 |
| Oct 3, 2025 | 242.65 | 242.85 | 239.95 | 240.88 | 240.88 | 0.04% | 330,470 |
| Oct 2, 2025 | 234.50 | 241.95 | 234.00 | 240.78 | 240.78 | 3.94% | 487,010 |
| Oct 1, 2025 | 228.50 | 232.65 | 226.65 | 231.65 | 231.65 | 1.07% | 142,218 |
| Sep 30, 2025 | 225.58 | 229.25 | 225.05 | 229.20 | 229.20 | 1.07% | 294,158 |
| Sep 29, 2025 | 229.30 | 230.50 | 225.60 | 226.78 | 226.78 | -0.86% | 346,100 |