Siemens Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,277 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.