SIE.DE
Siemens AG (SIE.DE)
273.5000
€
+9.5000 (%+3.60)
SIE.DE: Siemens AG Historical Data
Historical price data, yearly archive and performance analysis for Siemens AG.
Historical Chart
Loading chart...
Average
OPEN 221.8361
CLOSE 221.7539
Low
LOW 162.38
High
HIGH 252.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 188.46 | 190 | 186.76 | 189.12 |
| 01/03/2025 | 188.58 | 189.04 | 186.2 | 186.78 |
| 01/06/2025 | 187.68 | 194.04 | 187.28 | 193.08 |
| 01/07/2025 | 193.42 | 194.72 | 192.42 | 193.54 |
| 01/08/2025 | 193.22 | 195.78 | 193 | 195.64 |
| 01/09/2025 | 194.8 | 196.92 | 193.62 | 196.6 |
| 01/10/2025 | 196 | 197.1 | 193.9 | 194.5 |
| 01/13/2025 | 193.38 | 193.98 | 190.92 | 193.18 |
| 01/14/2025 | 194.6 | 195.96 | 193.8 | 193.96 |
| 01/15/2025 | 193.94 | 197.2 | 192.94 | 195.58 |
| 01/16/2025 | 197.16 | 197.18 | 194.08 | 195.16 |
| 01/17/2025 | 196.8 | 200.9 | 196.64 | 200.85 |
| 01/20/2025 | 201 | 202.8 | 200.85 | 201.8 |
| 01/21/2025 | 201.35 | 204.6 | 201.35 | 204.15 |
| 01/22/2025 | 205.25 | 208.25 | 205.1 | 207.15 |
| 01/23/2025 | 208.05 | 209.4 | 207.05 | 209 |
| 01/24/2025 | 209.25 | 210.05 | 208 | 208.45 |
| 01/27/2025 | 201.2 | 203.05 | 197.26 | 201.4 |
| 01/28/2025 | 201.65 | 201.9 | 197.82 | 200.05 |
| 01/29/2025 | 201.8 | 204.25 | 201.35 | 203.35 |
| 01/30/2025 | 204.85 | 207.75 | 203.9 | 205.15 |
| 01/31/2025 | 206 | 207.7 | 204.55 | 207.45 |
| 02/03/2025 | 201.25 | 202.8 | 199.6 | 202.1 |
| 02/04/2025 | 202.15 | 203.7 | 200 | 201.85 |
| 02/05/2025 | 200 | 201.25 | 199.2 | 201.25 |
| 02/06/2025 | 202.9 | 208.5 | 201.7 | 208.05 |
| 02/07/2025 | 208.2 | 209.25 | 206.4 | 207.45 |
| 02/10/2025 | 207.55 | 212.2 | 206.55 | 211.15 |
| 02/11/2025 | 210.75 | 214.9 | 210.25 | 214.9 |
| 02/12/2025 | 213.45 | 214.5 | 209.95 | 212.05 |
| 02/13/2025 | 226.95 | 228.1 | 220.95 | 227.45 |
| 02/14/2025 | 227.15 | 227.15 | 222.5 | 225.2 |
| 02/17/2025 | 224.2 | 227 | 224.2 | 227 |
| 02/18/2025 | 227 | 227.9 | 225.15 | 226.2 |
| 02/19/2025 | 225.85 | 228.3 | 220.35 | 220.35 |
| 02/20/2025 | 222.2 | 224.1 | 220.7 | 221.25 |
| 02/21/2025 | 222.15 | 223.45 | 220.4 | 221.45 |
| 02/24/2025 | 225.5 | 225.5 | 216.7 | 218.1 |
| 02/25/2025 | 215.5 | 218.5 | 215.1 | 216.6 |
| 02/26/2025 | 221 | 224.4 | 220.25 | 223.45 |
| 02/27/2025 | 221.65 | 222.4 | 218.05 | 220.6 |
| 02/28/2025 | 217.65 | 221.25 | 217.3 | 221.2 |
| 03/03/2025 | 221.5 | 227.95 | 219.4 | 225.95 |
| 03/04/2025 | 219.7 | 220.75 | 213.15 | 213.3 |
| 03/05/2025 | 230 | 232.7 | 223.1 | 231.55 |
| 03/06/2025 | 233.85 | 244.85 | 232.5 | 243 |
| 03/07/2025 | 238.55 | 240.85 | 232.55 | 234.3 |
| 03/10/2025 | 235.15 | 236.3 | 222.55 | 228.4 |
| 03/11/2025 | 231.9 | 232.25 | 223.2 | 223.2 |
| 03/12/2025 | 227.3 | 231.5 | 226.15 | 226.85 |
| 03/13/2025 | 226.2 | 227.95 | 223.4 | 226.5 |
| 03/14/2025 | 224.8 | 233.55 | 224.2 | 231.75 |
| 03/17/2025 | 232.3 | 234.3 | 229.7 | 234.3 |
| 03/18/2025 | 236.55 | 241.9 | 235.5 | 237 |
| 03/19/2025 | 231 | 240.7 | 230.35 | 236.7 |
| 03/20/2025 | 236.25 | 239.6 | 233.8 | 234.45 |
| 03/21/2025 | 232.25 | 233.3 | 227.15 | 228.85 |
| 03/24/2025 | 229.8 | 230.15 | 224.7 | 225.35 |
| 03/25/2025 | 225.05 | 230.1 | 222.95 | 228.9 |
| 03/26/2025 | 230.6 | 231.2 | 223.2 | 224.5 |
| 03/27/2025 | 223.45 | 225.7 | 220.15 | 221.55 |
| 03/28/2025 | 219.25 | 219.8 | 214.75 | 216 |
| 03/31/2025 | 214.95 | 215.55 | 208 | 211.9 |
| 04/01/2025 | 214.35 | 216.35 | 211.7 | 214.75 |
| 04/02/2025 | 213.3 | 214.9 | 210.7 | 214.75 |
| 04/03/2025 | 204.95 | 208.45 | 195.74 | 197.48 |
| 04/04/2025 | 194.22 | 194.84 | 180.1 | 185.62 |
| 04/07/2025 | 167.06 | 190.8 | 162.38 | 176.6 |
| 04/08/2025 | 180.1 | 185.9 | 179.6 | 182.74 |
| 04/09/2025 | 176.12 | 180.78 | 174.06 | 177.16 |
| 04/10/2025 | 198.52 | 199.96 | 186.56 | 186.94 |
| 04/11/2025 | 188.12 | 188.96 | 177.46 | 180.68 |
| 04/14/2025 | 185.86 | 187.62 | 183.44 | 185.7 |
| 04/15/2025 | 185.46 | 188.48 | 183.22 | 185.3 |
| 04/16/2025 | 183 | 186.46 | 180.96 | 186.14 |
| 04/17/2025 | 190.1 | 191.5 | 186.06 | 187.02 |
| 04/22/2025 | 187.36 | 189.32 | 184.4 | 189.32 |
| 04/23/2025 | 191.72 | 199 | 191.06 | 196.5 |
| 04/24/2025 | 195.9 | 200.65 | 193.24 | 200.65 |
| 04/25/2025 | 202.5 | 207.1 | 202 | 206.8 |
| 04/28/2025 | 206.8 | 207.95 | 204.8 | 205.05 |
| 04/29/2025 | 205 | 205.8 | 200.95 | 202.25 |
| 04/30/2025 | 202.75 | 204.9 | 198.96 | 201.95 |
| 05/02/2025 | 206.7 | 210 | 204.95 | 209.8 |
| 05/05/2025 | 208.55 | 211.7 | 208.1 | 211.25 |
| 05/06/2025 | 212 | 212.2 | 204.05 | 208.95 |
| 05/07/2025 | 208.7 | 212.75 | 208.45 | 209.15 |
| 05/08/2025 | 210.45 | 214.95 | 210.35 | 213.2 |
| 05/09/2025 | 213.85 | 215.55 | 213.75 | 214.05 |
| 05/12/2025 | 219.2 | 226.95 | 219.05 | 221.75 |
| 05/13/2025 | 223.3 | 225.15 | 221.75 | 225.15 |
| 05/14/2025 | 224.45 | 225.5 | 220.75 | 224.05 |
| 05/15/2025 | 219.5 | 222.05 | 214.2 | 221.85 |
| 05/16/2025 | 223.85 | 224.1 | 218.1 | 219.95 |
| 05/19/2025 | 219 | 222.15 | 218.75 | 221.8 |
| 05/20/2025 | 223.35 | 224.15 | 221.35 | 222.25 |
| 05/21/2025 | 221.2 | 221.95 | 217.35 | 221 |
| 05/22/2025 | 218.9 | 220 | 216.65 | 217.1 |
| 05/23/2025 | 217.2 | 220 | 208.4 | 212.3 |
| 05/26/2025 | 217 | 219.15 | 216.55 | 218.65 |
| 05/27/2025 | 218.75 | 222.8 | 217.95 | 221 |
| 05/28/2025 | 221.85 | 222.3 | 217.5 | 217.5 |
| 05/29/2025 | 218.5 | 218.55 | 212.5 | 212.6 |
| 05/30/2025 | 213.6 | 216.45 | 211.8 | 211.8 |
| 06/02/2025 | 210.65 | 214.75 | 209.6 | 213.65 |
| 06/03/2025 | 213.2 | 214.1 | 209.9 | 214.05 |
| 06/04/2025 | 218.3 | 219 | 216.35 | 218.05 |
| 06/05/2025 | 218.15 | 219.85 | 216.25 | 219.25 |
| 06/06/2025 | 219.2 | 219.6 | 216.9 | 218.8 |
| 06/09/2025 | 218.5 | 220.1 | 217.5 | 219.3 |
| 06/10/2025 | 219.4 | 220.3 | 217.2 | 219.05 |
| 06/11/2025 | 219.65 | 221.5 | 217.35 | 219.7 |
| 06/12/2025 | 216.7 | 219.4 | 215.05 | 217.35 |
| 06/13/2025 | 212.75 | 214.95 | 211.85 | 214.95 |
| 06/16/2025 | 216.05 | 217 | 214.75 | 216 |
| 06/17/2025 | 214.2 | 215.5 | 212.2 | 214 |
| 06/18/2025 | 213.15 | 213.85 | 210.65 | 211.05 |
| 06/19/2025 | 208.85 | 210.25 | 207.65 | 207.9 |
| 06/20/2025 | 209.95 | 212.6 | 209.3 | 209.3 |
| 06/23/2025 | 208.4 | 210.8 | 206.7 | 208.8 |
| 06/24/2025 | 214.75 | 216.75 | 213.4 | 214.5 |
| 06/25/2025 | 215.8 | 216.25 | 212.7 | 213.6 |
| 06/26/2025 | 214.2 | 216.1 | 212.8 | 214.85 |
| 06/27/2025 | 216.4 | 223 | 215.75 | 222.75 |
| 06/30/2025 | 224.45 | 224.5 | 217.65 | 217.65 |
| 07/01/2025 | 217.35 | 218.3 | 213.75 | 215.65 |
| 07/02/2025 | 217.4 | 219.5 | 216.75 | 219.5 |
| 07/03/2025 | 222.75 | 226 | 220.35 | 221.3 |
| 07/04/2025 | 218.85 | 220.1 | 216 | 216 |
| 07/07/2025 | 217.1 | 218.5 | 215.15 | 218.35 |
| 07/08/2025 | 219.3 | 219.45 | 216.55 | 217.05 |
| 07/09/2025 | 218 | 227.65 | 217.6 | 225.5 |
| 07/10/2025 | 226.6 | 227.9 | 225.4 | 226.8 |
| 07/11/2025 | 225.05 | 225.2 | 221.95 | 223.05 |
| 07/14/2025 | 220.35 | 221.1 | 218.7 | 220.3 |
| 07/15/2025 | 221.45 | 223.15 | 218.1 | 218.3 |
| 07/16/2025 | 216.95 | 218.95 | 215.4 | 217.15 |
| 07/17/2025 | 222.05 | 226.55 | 221.5 | 226 |
| 07/18/2025 | 228 | 228.75 | 223 | 224.2 |
| 07/21/2025 | 224.9 | 227.25 | 224.35 | 224.55 |
| 07/22/2025 | 223.6 | 224.1 | 218.05 | 220.35 |
| 07/23/2025 | 226.95 | 227.9 | 224.5 | 227.7 |
| 07/24/2025 | 230 | 231.9 | 226.2 | 227.25 |
| 07/25/2025 | 226 | 227.8 | 224.35 | 227.3 |
| 07/28/2025 | 231.2 | 232.1 | 225 | 225.65 |
| 07/29/2025 | 226.5 | 229.3 | 226.1 | 227.05 |
| 07/30/2025 | 227.7 | 231.1 | 226.3 | 228.95 |
| 07/31/2025 | 228.95 | 230.9 | 224.9 | 224.9 |
| 08/01/2025 | 222.15 | 222.6 | 212.95 | 212.95 |
| 08/04/2025 | 213.9 | 218 | 213.65 | 216.8 |
| 08/05/2025 | 218.35 | 221.35 | 217.7 | 218.8 |
| 08/06/2025 | 221.2 | 222.2 | 217.8 | 219 |
| 08/07/2025 | 216.3 | 231.1 | 214.8 | 227.1 |
| 08/08/2025 | 229.75 | 232.8 | 228.4 | 232.4 |
| 08/11/2025 | 234 | 234.3 | 227.1 | 228.05 |
| 08/12/2025 | 229.6 | 231.6 | 227.55 | 231.1 |
| 08/13/2025 | 232.5 | 233.55 | 229.7 | 230.25 |
| 08/14/2025 | 230.35 | 233.95 | 230.35 | 233.25 |
| 08/15/2025 | 235 | 237.2 | 233.2 | 234.25 |
| 08/18/2025 | 233.4 | 233.85 | 231.5 | 233.55 |
| 08/19/2025 | 234.55 | 239.1 | 234.4 | 238.25 |
| 08/20/2025 | 235.65 | 236.9 | 232.8 | 233.5 |
| 08/21/2025 | 232.9 | 234.35 | 232.3 | 233.65 |
| 08/22/2025 | 232.7 | 237.5 | 232.7 | 236.9 |
| 08/25/2025 | 235.15 | 236.55 | 234.2 | 235.5 |
| 08/26/2025 | 233.05 | 236.55 | 232.85 | 234.9 |
| 08/27/2025 | 236.15 | 236.45 | 231 | 233 |
| 08/28/2025 | 235.4 | 237.8 | 235.05 | 236.85 |
| 08/29/2025 | 235.2 | 240.6 | 234.75 | 236.6 |
| 09/01/2025 | 238.1 | 239.95 | 238.1 | 239.2 |
| 09/02/2025 | 238 | 238.1 | 228.7 | 228.7 |
| 09/03/2025 | 231 | 233.4 | 228.8 | 229.45 |
| 09/04/2025 | 229.55 | 230.95 | 228.3 | 230.05 |
| 09/05/2025 | 231.5 | 232.25 | 224.65 | 226 |
| 09/08/2025 | 228.5 | 232.1 | 228.1 | 230.65 |
| 09/09/2025 | 230.85 | 231.8 | 227.8 | 228.5 |
| 09/10/2025 | 229 | 229.9 | 225.7 | 228.4 |
| 09/11/2025 | 229.3 | 232.3 | 227.4 | 229.05 |
| 09/12/2025 | 229.75 | 229.9 | 226.7 | 228.55 |
| 09/15/2025 | 230.4 | 232.3 | 227.8 | 230.2 |
| 09/16/2025 | 229.95 | 231.4 | 225.8 | 226.05 |
| 09/17/2025 | 225.8 | 226.2 | 223.2 | 225.25 |
| 09/18/2025 | 226.6 | 230.55 | 226.55 | 228 |
| 09/19/2025 | 229.7 | 229.7 | 226.65 | 228.4 |
| 09/22/2025 | 227.95 | 228.1 | 225.35 | 227.05 |
| 09/23/2025 | 229.55 | 230.75 | 225.75 | 229 |
| 09/24/2025 | 227.8 | 228.5 | 225.9 | 226.35 |
| 09/25/2025 | 225.8 | 226.3 | 220.3 | 223.8 |
| 09/26/2025 | 226.6 | 230.45 | 226.2 | 228.75 |
| 09/29/2025 | 229.5 | 230.5 | 225.55 | 226.2 |
| 09/30/2025 | 225.1 | 229.25 | 225.1 | 229.2 |
| 10/01/2025 | 228.6 | 232.55 | 226.65 | 231.45 |
| 10/02/2025 | 234.2 | 241.9 | 234 | 241.2 |
| 10/03/2025 | 242.8 | 242.8 | 239.9 | 241.2 |
| 10/06/2025 | 241.2 | 244.15 | 240.35 | 243.25 |
| 10/07/2025 | 242.95 | 244.3 | 241 | 242.3 |
| 10/08/2025 | 241.3 | 245.85 | 241.15 | 245.25 |
| 10/09/2025 | 247 | 250.15 | 246.2 | 246.45 |
| 10/10/2025 | 246.45 | 248.05 | 242.25 | 242.3 |
| 10/13/2025 | 244.45 | 246.8 | 243.2 | 246.1 |
| 10/14/2025 | 240.45 | 240.6 | 234.7 | 238.35 |
| 10/15/2025 | 239.45 | 241.25 | 238 | 240.65 |
| 10/16/2025 | 242.6 | 244.25 | 238.1 | 244.25 |
| 10/17/2025 | 239.5 | 240.5 | 236.5 | 237.9 |
| 10/20/2025 | 240.3 | 244.25 | 239.55 | 243.2 |
| 10/21/2025 | 244.55 | 244.65 | 239.25 | 241.9 |
| 10/22/2025 | 242.25 | 243.65 | 239.75 | 242 |
| 10/23/2025 | 240 | 240.5 | 238.3 | 239.65 |
| 10/24/2025 | 241.1 | 243.7 | 240.5 | 243.6 |
| 10/27/2025 | 244 | 247.2 | 243.95 | 246.8 |
| 10/28/2025 | 245.15 | 247.45 | 244.45 | 246.25 |
| 10/29/2025 | 245.55 | 247.85 | 245.3 | 245.75 |
| 10/30/2025 | 246.6 | 248.35 | 244.65 | 247 |
| 10/31/2025 | 247.25 | 247.7 | 245.05 | 245.55 |
| 11/03/2025 | 244.55 | 247.5 | 244.55 | 247.2 |
| 11/04/2025 | 242.5 | 246 | 241.25 | 244.2 |
| 11/05/2025 | 240.05 | 245.55 | 238.35 | 245 |
| 11/06/2025 | 243.5 | 246.9 | 240.7 | 241.6 |
| 11/07/2025 | 243.75 | 243.95 | 233.5 | 237.3 |
| 11/10/2025 | 243.2 | 248 | 242.2 | 245.7 |
| 11/11/2025 | 248.45 | 248.55 | 244.45 | 247.4 |
| 11/12/2025 | 249.55 | 252.65 | 248.7 | 250.4 |
| 11/13/2025 | 243.55 | 244.2 | 227 | 227 |
| 11/14/2025 | 227.7 | 230.85 | 225.25 | 230.35 |
| 11/17/2025 | 229.85 | 230.15 | 221.75 | 223 |
| 11/18/2025 | 218.65 | 221.45 | 216.55 | 218.15 |
| 11/19/2025 | 217.3 | 220.55 | 216.05 | 218.6 |
| 11/20/2025 | 220.85 | 224.1 | 219.5 | 221.1 |
| 11/21/2025 | 217.45 | 220.25 | 216.65 | 219.15 |
| 11/24/2025 | 221.45 | 224.15 | 220.5 | 223 |
| 11/25/2025 | 222.95 | 227.85 | 222.25 | 227 |
| 11/26/2025 | 228.8 | 229 | 225.65 | 228.1 |
| 11/27/2025 | 227.75 | 228.45 | 226.85 | 227.55 |
| 11/28/2025 | 227.2 | 229.1 | 227.05 | 228.3 |
| 12/01/2025 | 227.25 | 227.35 | 223.45 | 226.2 |
| 12/02/2025 | 226.05 | 229.65 | 225.8 | 227.3 |
| 12/03/2025 | 226.6 | 229.65 | 226.5 | 229.65 |
| 12/04/2025 | 230.75 | 233.45 | 229.55 | 230 |
| 12/05/2025 | 230.65 | 235 | 230.2 | 233.6 |
| 12/08/2025 | 233.95 | 235.1 | 232.45 | 233.25 |
| 12/09/2025 | 233.85 | 234.55 | 232.5 | 233.9 |
| 12/10/2025 | 233 | 234.3 | 230.2 | 232.95 |
| 12/11/2025 | 232.75 | 240.05 | 230.75 | 239.2 |
| 12/12/2025 | 240 | 241.45 | 236.65 | 237.55 |
| 12/15/2025 | 238.6 | 239.75 | 237.05 | 238.15 |
| 12/16/2025 | 235.85 | 239.45 | 235.6 | 237.95 |
| 12/17/2025 | 238.55 | 239 | 232.4 | 232.55 |
| 12/18/2025 | 233.85 | 236.25 | 232.5 | 235.3 |
| 12/19/2025 | 235.1 | 238.1 | 233.8 | 236.4 |
| 12/22/2025 | 236.95 | 239.95 | 235.6 | 236.65 |
| 12/23/2025 | 236.5 | 238 | 235.7 | 237.45 |
| 12/29/2025 | 239.15 | 239.15 | 236.45 | 236.8 |
| 12/30/2025 | 236.15 | 239.15 | 235.9 | 239.15 |