Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 267.15 | 272.55 | 267.15 | 272.25 | 272.25 | 700,995 |
| 2026-07-23 | 269.65 | 271.10 | 266.70 | 268.20 | 268.20 | 952,217 |
| 2026-07-22 | 267.55 | 273.00 | 267.50 | 271.25 | 271.25 | 826,512 |
| 2026-07-21 | 265.70 | 270.50 | 265.20 | 270.45 | 270.45 | 809,984 |
| 2026-07-20 | 264.00 | 268.05 | 262.65 | 265.15 | 265.15 | 735,425 |
| 2026-07-17 | 263.45 | 265.35 | 260.65 | 264.55 | 264.55 | 1,162,436 |
| 2026-07-16 | 273.30 | 274.10 | 264.65 | 270.70 | 270.70 | 1,073,223 |
| 2026-07-15 | 273.00 | 273.50 | 269.25 | 270.10 | 270.10 | 711,424 |
| 2026-07-14 | 268.45 | 274.55 | 268.00 | 272.90 | 272.90 | 911,138 |
| 2026-07-13 | 270.00 | 272.50 | 268.70 | 272.10 | 272.10 | 685,410 |
| 2026-07-10 | 273.55 | 274.70 | 270.65 | 272.85 | 272.85 | 645,462 |
| 2026-07-09 | 270.50 | 273.95 | 269.40 | 273.80 | 273.80 | 875,344 |
| 2026-07-08 | 267.65 | 268.45 | 262.05 | 265.55 | 265.55 | 1,193,076 |
| 2026-07-07 | 280.00 | 280.35 | 268.35 | 269.60 | 269.60 | 1,067,474 |
| 2026-07-06 | 283.10 | 283.70 | 277.90 | 281.60 | 281.60 | 547,689 |
| 2026-07-03 | 282.40 | 284.65 | 280.40 | 284.10 | 284.10 | 706,281 |
| 2026-07-02 | 271.75 | 279.80 | 269.55 | 276.90 | 276.90 | 1,002,689 |
| 2026-07-01 | 280.00 | 281.15 | 272.55 | 273.45 | 273.45 | 1,187,055 |
| 2026-06-30 | 274.45 | 282.55 | 273.50 | 281.15 | 281.15 | 1,692,561 |
| 2026-06-29 | 269.10 | 270.00 | 266.65 | 269.20 | 269.20 | 871,536 |
| 2026-06-26 | 271.20 | 274.20 | 266.10 | 267.50 | 267.50 | 937,759 |
| 2026-06-25 | 272.40 | 276.15 | 271.20 | 272.40 | 272.40 | 929,742 |
| 2026-06-24 | 272.80 | 273.50 | 265.75 | 271.40 | 271.40 | 877,856 |
| 2026-06-23 | 274.10 | 274.80 | 269.30 | 272.25 | 272.25 | 1,113,498 |
| 2026-06-22 | 275.50 | 279.80 | 274.05 | 279.00 | 279.00 | 812,333 |
| 2026-06-19 | 276.90 | 278.35 | 274.45 | 274.50 | 274.50 | 2,382,143 |
| 2026-06-18 | 274.45 | 277.65 | 272.90 | 276.80 | 276.80 | 1,639,483 |
| 2026-06-17 | 272.50 | 275.75 | 271.55 | 273.10 | 273.10 | 1,106,790 |
| 2026-06-16 | 272.30 | 275.95 | 271.25 | 273.05 | 273.05 | 777,805 |
| 2026-06-15 | 270.70 | 273.45 | 269.75 | 270.35 | 270.35 | 1,065,981 |
| 2026-06-12 | 265.40 | 269.70 | 262.40 | 264.50 | 264.50 | 1,371,221 |
| 2026-06-11 | 259.30 | 262.15 | 257.55 | 258.50 | 258.50 | 1,058,552 |
| 2026-06-10 | 264.85 | 265.05 | 256.35 | 258.40 | 258.40 | 1,186,441 |
| 2026-06-09 | 266.95 | 271.05 | 262.65 | 264.30 | 264.30 | 943,807 |
| 2026-06-08 | 263.00 | 268.35 | 259.75 | 268.00 | 268.00 | 924,916 |
| 2026-06-05 | 272.35 | 272.40 | 267.95 | 268.80 | 268.80 | 653,630 |
| 2026-06-04 | 276.00 | 276.95 | 269.50 | 272.05 | 272.05 | 792,332 |
| 2026-06-03 | 274.15 | 277.05 | 273.65 | 275.00 | 275.00 | 1,046,690 |
| 2026-06-02 | 275.00 | 280.20 | 275.00 | 278.70 | 278.70 | 850,952 |
| 2026-06-01 | 270.05 | 275.50 | 268.90 | 272.65 | 272.65 | 951,714 |
| 2026-05-29 | 272.85 | 273.40 | 269.40 | 269.80 | 269.80 | 1,569,526 |
| 2026-05-28 | 273.60 | 275.90 | 267.10 | 271.65 | 271.65 | 990,860 |
| 2026-05-27 | 273.50 | 279.60 | 272.40 | 274.05 | 274.05 | 868,582 |
| 2026-05-26 | 275.00 | 276.20 | 272.55 | 272.55 | 272.55 | 613,196 |
| 2026-05-25 | 271.35 | 277.70 | 271.00 | 276.75 | 276.75 | 768,639 |
| 2026-05-22 | 267.15 | 270.05 | 265.30 | 268.60 | 268.60 | 1,032,961 |
| 2026-05-21 | 261.90 | 267.85 | 261.00 | 264.05 | 264.05 | 937,188 |
| 2026-05-20 | 257.10 | 267.45 | 257.10 | 264.10 | 264.10 | 951,719 |
| 2026-05-19 | 259.75 | 265.25 | 255.00 | 256.80 | 256.80 | 903,606 |
| 2026-05-18 | 257.45 | 264.90 | 256.35 | 260.50 | 260.50 | 1,000,652 |
| 2026-05-15 | 268.20 | 269.10 | 257.95 | 259.60 | 259.60 | 1,548,100 |
| 2026-05-14 | 270.00 | 276.45 | 269.80 | 273.70 | 273.70 | 1,031,147 |
| 2026-05-13 | 267.15 | 271.40 | 258.45 | 266.80 | 266.80 | 1,348,649 |
| 2026-05-12 | 266.25 | 267.65 | 263.20 | 264.60 | 264.60 | 1,207,199 |
| 2026-05-11 | 265.00 | 268.85 | 263.65 | 268.65 | 268.65 | 1,056,734 |
| 2026-05-08 | 264.15 | 266.95 | 263.30 | 264.95 | 264.95 | 918,468 |
| 2026-05-07 | 270.00 | 272.20 | 266.20 | 266.20 | 266.20 | 1,224,592 |
| 2026-05-06 | 262.40 | 271.80 | 261.40 | 268.30 | 268.30 | 1,551,735 |
| 2026-05-05 | 251.00 | 260.90 | 250.30 | 260.50 | 260.50 | 1,195,758 |
| 2026-05-04 | 249.15 | 256.20 | 248.50 | 249.55 | 249.55 | 1,475,664 |
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.