Siemens AG (SIE.DE)
234.30
-8.70 (-3.58%)
At close: Mar 07, 2025, 5:29 PM
SIE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 238.55 | 240.85 | 232.55 | 234.30 | -8.70 | -3.58% | 2,290,897 |
| Mar 6, 2025 | 233.85 | 244.85 | 232.50 | 243.00 | 11.45 | 4.94% | 3,244,035 |
| Mar 5, 2025 | 230.00 | 232.70 | 223.10 | 231.55 | 18.25 | 8.56% | 2,532,410 |
| Mar 4, 2025 | 219.70 | 220.75 | 213.15 | 213.30 | -12.65 | -5.60% | 1,853,495 |
| Mar 3, 2025 | 221.50 | 227.95 | 219.40 | 225.95 | 4.75 | 2.15% | 1,960,916 |
| Feb 28, 2025 | 217.65 | 221.25 | 217.30 | 221.20 | 0.60 | 0.27% | 2,048,211 |
| Feb 27, 2025 | 221.65 | 222.40 | 218.05 | 220.60 | -2.85 | -1.28% | 1,245,449 |
| Feb 26, 2025 | 221.00 | 224.40 | 220.25 | 223.45 | 6.85 | 3.16% | 1,369,236 |
| Feb 25, 2025 | 215.50 | 218.50 | 215.10 | 216.60 | -1.50 | -0.69% | 1,200,879 |
| Feb 24, 2025 | 225.50 | 225.50 | 216.70 | 218.10 | -3.35 | -1.51% | 1,278,282 |
| Feb 21, 2025 | 222.15 | 223.45 | 220.40 | 221.45 | 0.20 | 0.09% | 1,174,940 |
| Feb 20, 2025 | 222.20 | 224.10 | 220.70 | 221.25 | 0.90 | 0.41% | 999,655 |
| Feb 19, 2025 | 225.85 | 228.30 | 220.35 | 220.35 | -5.85 | -2.59% | 1,493,623 |
| Feb 18, 2025 | 227.00 | 227.90 | 225.15 | 226.20 | -0.80 | -0.35% | 1,196,666 |
| Feb 17, 2025 | 224.20 | 227.00 | 224.20 | 227.00 | 1.80 | 0.80% | 1,113,198 |
| Feb 14, 2025 | 227.15 | 227.15 | 222.50 | 225.20 | -2.25 | -0.99% | 2,638,501 |
| Feb 13, 2025 | 226.95 | 228.10 | 220.95 | 227.45 | 15.40 | 7.26% | 3,411,480 |
| Feb 12, 2025 | 213.45 | 214.50 | 209.95 | 212.05 | -2.85 | -1.33% | 1,994,142 |
| Feb 11, 2025 | 210.75 | 214.90 | 210.25 | 214.90 | 3.75 | 1.78% | 1,872,641 |
| Feb 10, 2025 | 207.55 | 212.20 | 206.55 | 211.15 | 3.70 | 1.78% | 1,937,400 |
| Feb 7, 2025 | 208.20 | 209.25 | 206.40 | 207.45 | -0.60 | -0.29% | 1,248,073 |
| Feb 6, 2025 | 202.90 | 208.50 | 201.70 | 208.05 | 6.80 | 3.38% | 1,652,373 |
| Feb 5, 2025 | 200.00 | 201.25 | 199.20 | 201.25 | -0.60 | -0.30% | 1,007,329 |
| Feb 4, 2025 | 202.15 | 203.70 | 200.00 | 201.85 | -0.25 | -0.12% | 836,891 |
| Feb 3, 2025 | 201.25 | 202.80 | 199.60 | 202.10 | -5.35 | -2.58% | 1,495,283 |
| Jan 31, 2025 | 206.00 | 207.70 | 204.55 | 207.45 | 2.30 | 1.12% | 1,153,092 |
| Jan 30, 2025 | 204.85 | 207.75 | 203.90 | 205.15 | 1.80 | 0.89% | 900,923 |
| Jan 29, 2025 | 201.80 | 204.25 | 201.35 | 203.35 | 3.30 | 1.65% | 1,051,615 |
| Jan 28, 2025 | 201.65 | 201.90 | 197.82 | 200.05 | -1.35 | -0.67% | 1,195,988 |
| Jan 27, 2025 | 201.20 | 203.05 | 197.26 | 201.40 | -7.05 | -3.38% | 1,966,039 |
| Jan 24, 2025 | 209.25 | 210.05 | 208.00 | 208.45 | -0.55 | -0.26% | 1,391,869 |
| Jan 23, 2025 | 208.05 | 209.40 | 207.05 | 209.00 | 1.85 | 0.89% | 1,072,433 |
| Jan 22, 2025 | 205.25 | 208.25 | 205.10 | 207.15 | 3.00 | 1.47% | 1,244,744 |
| Jan 21, 2025 | 201.35 | 204.60 | 201.35 | 204.15 | 2.35 | 1.16% | 807,209 |
| Jan 20, 2025 | 201.00 | 202.80 | 200.85 | 201.80 | 0.95 | 0.47% | 970,799 |
| Jan 17, 2025 | 196.80 | 200.90 | 196.64 | 200.85 | 5.69 | 2.92% | 2,011,909 |
| Jan 16, 2025 | 197.16 | 197.18 | 194.08 | 195.16 | -0.42 | -0.21% | 1,227,857 |
| Jan 15, 2025 | 193.94 | 197.20 | 192.94 | 195.58 | 1.62 | 0.84% | 1,225,824 |
| Jan 14, 2025 | 194.60 | 195.96 | 193.80 | 193.96 | 0.78 | 0.40% | 770,065 |
| Jan 13, 2025 | 193.38 | 193.98 | 190.92 | 193.18 | -1.32 | -0.68% | 1,055,037 |
| Jan 10, 2025 | 196.00 | 197.10 | 193.90 | 194.50 | -2.10 | -1.07% | 902,257 |
| Jan 9, 2025 | 194.80 | 196.92 | 193.62 | 196.60 | 0.96 | 0.49% | 809,579 |
| Jan 8, 2025 | 193.22 | 195.78 | 193.00 | 195.64 | 2.10 | 1.09% | 1,267,419 |
| Jan 7, 2025 | 193.42 | 194.72 | 192.42 | 193.54 | 0.46 | 0.24% | 1,224,827 |
| Jan 6, 2025 | 187.68 | 194.04 | 187.28 | 193.08 | 6.30 | 3.37% | 1,183,373 |
| Jan 3, 2025 | 188.58 | 189.04 | 186.20 | 186.78 | -2.34 | -1.24% | 723,321 |
| Jan 2, 2025 | 188.46 | 190.00 | 186.76 | 189.12 | 0.56 | 0.30% | 970,926 |
| Dec 30, 2024 | 188.26 | 189.64 | 188.06 | 188.56 | -1.04 | -0.55% | 597,726 |
| Dec 27, 2024 | 187.80 | 189.68 | 187.48 | 189.60 | 0.62 | 0.33% | 684,363 |
| Dec 23, 2024 | 189.16 | 190.18 | 188.20 | 188.98 | -0.28 | -0.15% | 788,599 |