Siemens AG (SIE.DE)
XETRA: SIE.DE
· Real-Time Price · USD
187.02
0.88 (0.47%)
At close: Apr 17, 2025, 5:29 PM
SIE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 190.10 | 191.50 | 186.06 | 187.02 | n/a | 0.47% | 1,527,431 |
| Apr 16, 2025 | 183.00 | 186.46 | 180.96 | 186.14 | n/a | 0.45% | 1,532,595 |
| Apr 15, 2025 | 185.46 | 188.48 | 183.22 | 185.30 | n/a | -0.22% | 1,705,136 |
| Apr 14, 2025 | 185.86 | 187.62 | 183.44 | 185.70 | n/a | 2.78% | 1,567,093 |
| Apr 11, 2025 | 188.12 | 188.96 | 177.46 | 180.68 | n/a | -3.35% | 2,922,601 |
| Apr 10, 2025 | 198.52 | 199.96 | 186.56 | 186.94 | n/a | 5.52% | 3,031,790 |
| Apr 9, 2025 | 176.12 | 180.78 | 174.06 | 177.16 | n/a | -3.05% | 2,811,618 |
| Apr 8, 2025 | 180.10 | 185.90 | 179.60 | 182.74 | n/a | 3.48% | 3,149,630 |
| Apr 7, 2025 | 167.06 | 190.80 | 162.38 | 176.60 | n/a | -4.86% | 5,246,090 |
| Apr 4, 2025 | 194.22 | 194.84 | 180.10 | 185.62 | n/a | -6.01% | 4,108,758 |
| Apr 3, 2025 | 204.95 | 208.45 | 195.74 | 197.48 | n/a | -8.04% | 2,748,491 |
| Apr 2, 2025 | 213.30 | 214.90 | 210.70 | 214.75 | n/a | 0.00% | 994,285 |
| Apr 1, 2025 | 214.35 | 216.35 | 211.70 | 214.75 | n/a | 1.34% | 1,280,290 |
| Mar 31, 2025 | 214.95 | 215.55 | 208.00 | 211.90 | n/a | -1.90% | 1,718,842 |
| Mar 28, 2025 | 219.25 | 219.80 | 214.75 | 216.00 | n/a | -2.51% | 1,694,937 |
| Mar 27, 2025 | 223.45 | 225.70 | 220.15 | 221.55 | n/a | -1.31% | 1,449,207 |
| Mar 26, 2025 | 230.60 | 231.20 | 223.20 | 224.50 | n/a | -1.92% | 1,163,239 |
| Mar 25, 2025 | 225.05 | 230.10 | 222.95 | 228.90 | n/a | 1.58% | 1,193,946 |
| Mar 24, 2025 | 229.80 | 230.15 | 224.70 | 225.35 | n/a | -1.53% | 1,550,600 |
| Mar 21, 2025 | 232.25 | 233.30 | 227.15 | 228.85 | n/a | -2.39% | 3,634,428 |