Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	241.80	252.55	241.05	252.55	252.55	1,386,641
2026-04-29	250.75	251.80	244.10	246.75	246.75	1,012,986
2026-04-28	254.10	256.15	250.05	251.15	251.15	971,180
2026-04-27	245.00	255.65	244.20	251.85	251.85	1,289,434
2026-04-24	241.25	243.35	239.35	243.10	243.10	1,316,874
2026-04-23	240.50	244.15	239.65	243.40	243.40	1,016,242
2026-04-22	245.50	247.90	241.00	241.65	241.65	1,390,960
2026-04-21	243.50	246.50	241.05	241.60	241.60	860,421
2026-04-20	241.55	244.70	240.20	242.55	242.55	1,077,776
2026-04-17	238.50	250.15	238.50	247.65	247.65	2,304,180
2026-04-16	239.20	241.40	237.40	239.60	239.60	1,051,713
2026-04-15	236.65	239.60	236.50	237.40	237.40	1,071,987
2026-04-14	231.35	239.15	231.25	237.25	237.25	1,447,827
2026-04-13	224.95	229.65	224.50	228.70	228.70	775,734
2026-04-10	228.00	234.40	226.75	229.45	229.45	1,474,667
2026-04-09	228.15	229.85	225.50	226.75	226.75	1,437,612
2026-04-08	230.00	233.90	225.05	231.50	231.50	2,928,738
2026-04-07	213.10	215.55	208.45	210.00	210.00	1,088,801
2026-04-02	209.75	213.50	207.55	213.35	213.35	1,436,559
2026-04-01	215.95	215.95	211.20	215.35	215.35	1,787,606
2026-03-31	205.50	208.15	203.85	205.70	205.70	1,360,666
2026-03-30	204.20	206.50	202.40	205.40	205.40	1,052,121
2026-03-27	209.40	209.40	203.30	204.90	204.90	1,261,343
2026-03-26	210.35	211.00	207.65	209.75	209.75	1,423,873
2026-03-25	215.00	215.85	210.20	211.80	211.80	1,314,376
2026-03-24	212.20	213.30	206.05	209.20	209.20	1,197,197
2026-03-23	199.26	220.90	198.00	211.30	211.30	2,529,288
2026-03-20	211.85	213.45	203.05	203.75	203.75	3,770,871
2026-03-19	213.75	214.05	207.65	210.30	210.30	2,405,441
2026-03-18	221.50	223.45	217.25	218.10	218.10	1,573,449
2026-03-17	219.05	222.85	218.00	219.15	219.15	1,211,477
2026-03-16	219.80	222.65	216.70	220.30	220.30	878,070
2026-03-13	220.90	223.60	218.75	220.35	220.35	1,015,384
2026-03-12	226.85	227.00	219.65	224.70	224.70	1,408,994
2026-03-11	229.90	230.50	225.80	228.20	228.20	969,809
2026-03-10	230.15	234.00	228.00	232.15	232.15	1,410,765
2026-03-09	216.95	221.80	214.65	221.10	221.10	1,531,292
2026-03-06	228.00	229.25	221.15	224.80	224.80	1,897,067
2026-03-05	232.95	234.00	222.90	224.80	224.80	1,827,649
2026-03-04	227.05	234.10	225.05	232.90	232.90	1,531,277
2026-03-03	229.40	232.25	224.10	226.45	226.45	2,435,867
2026-03-02	238.50	240.65	236.05	238.20	238.20	1,426,889
2026-02-27	248.70	249.75	244.40	247.40	247.40	1,113,192
2026-02-26	243.85	250.00	243.70	248.65	248.65	1,079,343
2026-02-25	241.40	246.75	240.75	244.10	244.10	990,407
2026-02-24	241.00	241.80	236.05	239.50	239.50	1,215,909
2026-02-23	242.80	244.45	239.70	240.65	240.65	964,284
2026-02-20	241.15	245.65	239.50	245.15	245.15	1,163,442
2026-02-19	243.00	244.80	239.05	240.55	240.55	1,101,872
2026-02-18	238.50	247.40	238.20	244.80	244.80	1,454,177
2026-02-17	232.60	236.85	231.65	235.75	235.75	1,620,235
2026-02-16	253.00	253.05	233.60	234.95	234.95	2,155,020
2026-02-13	252.00	252.10	245.95	251.05	251.05	1,890,095
2026-02-12	271.60	275.75	257.00	257.00	251.65	2,510,355
2026-02-11	256.00	261.05	254.10	256.25	250.92	1,540,644
2026-02-10	256.45	258.75	255.20	258.10	252.73	1,019,651
2026-02-09	252.80	256.50	250.80	255.95	250.62	761,462
2026-02-06	245.70	251.40	243.95	250.50	245.29	1,043,786
2026-02-05	243.00	247.45	239.25	244.50	239.41	1,599,992
2026-02-04	261.65	262.35	241.95	242.00	236.96	2,793,978

← NewerPage 3 of 22 · 1,275 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.