Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 270.35 | 272.78 | 268.60 | 270.65 | 270.65 | 1,175,126 |
| 2026-10-15 | 270.10 | 270.65 | 264.40 | 270.65 | 270.65 | 1,481,151 |
| 2026-10-14 | 276.85 | 277.80 | 274.55 | 275.05 | 275.05 | 889,562 |
| 2026-10-13 | 275.75 | 278.90 | 272.90 | 274.50 | 274.50 | 696,224 |
| 2026-10-12 | 274.05 | 276.15 | 272.55 | 275.75 | 275.75 | 573,554 |
| 2026-10-09 | 267.50 | 272.95 | 267.45 | 272.10 | 272.10 | 820,920 |
| 2026-10-08 | 266.50 | 267.50 | 263.05 | 264.25 | 264.25 | 923,046 |
| 2026-10-07 | 276.00 | 276.25 | 269.85 | 271.20 | 271.20 | 892,964 |
| 2026-10-06 | 277.65 | 280.05 | 275.85 | 279.00 | 279.00 | 632,980 |
| 2026-10-05 | 275.00 | 276.30 | 271.95 | 275.00 | 275.00 | 735,136 |
| 2026-10-02 | 271.90 | 277.85 | 271.05 | 276.10 | 276.10 | 1,298,968 |
| 2026-10-01 | 273.75 | 278.05 | 271.35 | 271.90 | 271.90 | 976,619 |
| 2026-09-30 | 282.20 | 284.40 | 274.95 | 275.50 | 275.50 | 1,177,207 |
| 2026-09-29 | 279.00 | 286.30 | 278.25 | 282.00 | 282.00 | 770,109 |
| 2026-09-28 | 278.00 | 281.70 | 276.20 | 278.45 | 278.45 | 783,329 |
| 2026-09-25 | 279.30 | 281.15 | 276.85 | 278.30 | 278.30 | 918,443 |
| 2026-09-24 | 273.00 | 278.35 | 272.10 | 274.80 | 274.80 | 708,058 |
| 2026-09-23 | 275.50 | 276.25 | 273.20 | 273.95 | 273.95 | 758,510 |
| 2026-09-22 | 274.20 | 277.15 | 270.95 | 273.85 | 273.85 | 776,432 |
| 2026-09-21 | 269.50 | 273.90 | 268.65 | 273.50 | 273.50 | 863,610 |
| 2026-09-18 | 266.40 | 268.65 | 263.90 | 264.00 | 264.00 | 3,575,590 |
| 2026-09-17 | 262.90 | 268.15 | 261.65 | 266.60 | 266.60 | 976,989 |
| 2026-09-16 | 261.30 | 262.60 | 259.20 | 260.50 | 260.50 | 968,281 |
| 2026-09-15 | 261.00 | 261.95 | 257.65 | 258.80 | 258.80 | 931,883 |
| 2026-09-14 | 261.15 | 261.80 | 257.85 | 261.80 | 261.80 | 970,611 |
| 2026-09-11 | 260.60 | 265.45 | 260.50 | 264.65 | 264.65 | 877,036 |
| 2026-09-10 | 264.90 | 266.15 | 258.10 | 258.10 | 258.10 | 1,315,474 |
| 2026-09-09 | 267.80 | 270.70 | 261.50 | 264.40 | 264.40 | 1,143,460 |
| 2026-09-08 | 269.25 | 272.85 | 268.40 | 272.50 | 272.50 | 635,138 |
| 2026-09-07 | 272.15 | 273.10 | 270.10 | 270.40 | 270.40 | 660,452 |
| 2026-09-04 | 270.50 | 273.55 | 268.50 | 272.65 | 272.65 | 805,152 |
| 2026-09-03 | 273.15 | 274.20 | 267.35 | 270.60 | 270.60 | 1,042,754 |
| 2026-09-02 | 275.40 | 276.50 | 273.00 | 273.80 | 273.80 | 866,863 |
| 2026-09-01 | 282.75 | 284.10 | 277.85 | 277.85 | 277.85 | 858,197 |
| 2026-08-31 | 289.00 | 289.70 | 284.50 | 285.60 | 285.60 | 1,793,105 |
| 2026-08-28 | 288.60 | 291.70 | 287.30 | 289.85 | 289.85 | 795,740 |
| 2026-08-27 | 288.30 | 289.35 | 285.45 | 286.95 | 286.95 | 765,314 |
| 2026-08-26 | 289.10 | 290.90 | 285.25 | 288.10 | 288.10 | 720,350 |
| 2026-08-25 | 282.20 | 287.50 | 282.15 | 285.55 | 285.55 | 640,624 |
| 2026-08-24 | 279.20 | 282.15 | 278.30 | 280.60 | 280.60 | 581,113 |
| 2026-08-21 | 275.50 | 281.90 | 275.50 | 280.35 | 280.35 | 783,138 |
| 2026-08-20 | 276.80 | 277.70 | 274.35 | 276.00 | 276.00 | 626,236 |
| 2026-08-19 | 277.85 | 279.45 | 275.55 | 276.65 | 276.65 | 783,146 |
| 2026-08-18 | 281.00 | 281.30 | 274.75 | 275.80 | 275.80 | 883,363 |
| 2026-08-17 | 285.00 | 286.55 | 282.30 | 282.30 | 282.30 | 594,009 |
| 2026-08-14 | 284.70 | 284.80 | 282.20 | 284.00 | 284.00 | 613,604 |
| 2026-08-13 | 283.80 | 284.95 | 282.55 | 284.10 | 284.10 | 681,163 |
| 2026-08-12 | 280.20 | 283.15 | 280.00 | 281.95 | 281.95 | 762,748 |
| 2026-08-11 | 277.35 | 281.60 | 275.15 | 280.25 | 280.25 | 802,320 |
| 2026-08-10 | 278.75 | 280.75 | 275.80 | 276.95 | 276.95 | 812,459 |
| 2026-08-07 | 273.95 | 282.15 | 273.85 | 279.80 | 279.80 | 1,204,054 |
| 2026-08-06 | 270.00 | 275.35 | 267.40 | 273.10 | 273.10 | 2,425,862 |
| 2026-08-05 | 290.00 | 291.50 | 283.25 | 285.95 | 285.95 | 1,182,571 |
| 2026-08-04 | 286.50 | 289.60 | 285.75 | 287.45 | 287.45 | 1,223,350 |
| 2026-08-03 | 284.20 | 286.45 | 281.75 | 285.30 | 285.30 | 1,208,286 |
| 2026-07-31 | 281.45 | 287.00 | 280.00 | 282.65 | 282.65 | 1,120,680 |
| 2026-07-30 | 272.85 | 283.20 | 271.85 | 281.10 | 281.10 | 1,047,065 |
| 2026-07-29 | 271.55 | 274.30 | 270.55 | 271.25 | 271.25 | 695,836 |
| 2026-07-28 | 272.10 | 273.40 | 268.10 | 271.75 | 271.75 | 798,949 |
| 2026-07-27 | 274.85 | 277.40 | 272.15 | 272.75 | 272.75 | 1,037,750 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-13 | 5.3500 EUR |
| 2025-02-14 | 5.2000 EUR |
| 2024-02-09 | 4.7000 EUR |
| 2023-02-10 | 4.2500 EUR |
| 2022-02-11 | 4.0000 EUR |
| 2021-02-04 | 3.5000 EUR |
| 2020-02-06 | 3.9000 EUR |
| 2019-01-31 | 3.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.