Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 263.60 | 266.25 | 260.55 | 260.70 | 255.27 | 1,273,884 |
| 2026-02-02 | 252.50 | 260.55 | 252.05 | 260.35 | 254.93 | 733,802 |
| 2026-01-30 | 254.95 | 257.70 | 253.75 | 256.30 | 250.96 | 1,041,652 |
| 2026-01-29 | 258.00 | 262.45 | 254.55 | 255.95 | 250.62 | 1,569,504 |
| 2026-01-28 | 252.85 | 255.50 | 250.05 | 250.90 | 245.68 | 1,031,646 |
| 2026-01-27 | 253.80 | 255.65 | 252.80 | 253.40 | 248.12 | 980,009 |
| 2026-01-26 | 253.30 | 254.90 | 252.50 | 254.55 | 249.25 | 792,882 |
| 2026-01-23 | 257.45 | 257.45 | 253.65 | 254.40 | 249.10 | 1,052,993 |
| 2026-01-22 | 255.80 | 259.85 | 255.05 | 258.00 | 252.63 | 1,196,982 |
| 2026-01-21 | 253.70 | 254.60 | 249.90 | 253.10 | 247.83 | 1,098,763 |
| 2026-01-20 | 253.50 | 255.80 | 250.00 | 253.70 | 248.42 | 1,517,198 |
| 2026-01-19 | 252.50 | 256.45 | 251.00 | 256.00 | 250.67 | 1,162,348 |
| 2026-01-16 | 261.05 | 261.20 | 257.45 | 260.25 | 254.83 | 1,082,054 |
| 2026-01-15 | 260.20 | 261.95 | 259.25 | 260.85 | 255.42 | 878,171 |
| 2026-01-14 | 262.70 | 262.70 | 257.40 | 259.05 | 253.66 | 1,338,094 |
| 2026-01-13 | 259.00 | 263.15 | 257.40 | 261.75 | 256.30 | 1,069,223 |
| 2026-01-12 | 252.65 | 259.15 | 252.65 | 258.35 | 252.97 | 842,788 |
| 2026-01-09 | 250.00 | 255.55 | 249.35 | 254.20 | 248.91 | 1,012,816 |
| 2026-01-08 | 255.40 | 258.60 | 250.05 | 251.80 | 246.56 | 1,654,276 |
| 2026-01-07 | 251.60 | 256.90 | 250.60 | 256.25 | 250.92 | 1,531,525 |
| 2026-01-06 | 245.05 | 248.75 | 243.25 | 247.55 | 242.40 | 852,094 |
| 2026-01-05 | 242.35 | 246.05 | 241.50 | 244.60 | 239.51 | 891,990 |
| 2026-01-02 | 238.95 | 241.55 | 237.25 | 241.10 | 236.08 | 773,736 |
| 2025-12-30 | 236.15 | 239.15 | 235.90 | 239.15 | 234.17 | 424,839 |
| 2025-12-29 | 239.15 | 239.15 | 236.45 | 237.05 | 232.12 | 542,044 |
| 2025-12-23 | 236.50 | 238.00 | 235.70 | 237.80 | 232.85 | 485,771 |
| 2025-12-22 | 236.95 | 239.95 | 235.60 | 236.65 | 231.72 | 645,484 |
| 2025-12-19 | 235.10 | 238.10 | 233.80 | 236.00 | 231.09 | 2,480,044 |
| 2025-12-18 | 233.85 | 236.25 | 232.50 | 235.80 | 230.89 | 1,158,880 |
| 2025-12-17 | 238.55 | 239.00 | 232.40 | 232.65 | 227.81 | 1,178,859 |
| 2025-12-16 | 235.85 | 239.45 | 235.60 | 237.50 | 232.56 | 1,175,568 |
| 2025-12-15 | 238.60 | 239.75 | 237.05 | 239.15 | 234.17 | 833,655 |
| 2025-12-12 | 240.00 | 241.45 | 236.65 | 237.05 | 232.12 | 983,949 |
| 2025-12-11 | 232.75 | 240.05 | 230.75 | 238.85 | 233.88 | 962,168 |
| 2025-12-10 | 233.00 | 234.30 | 230.20 | 231.60 | 226.78 | 835,525 |
| 2025-12-09 | 233.85 | 234.55 | 232.50 | 234.05 | 229.18 | 759,341 |
| 2025-12-08 | 233.95 | 235.10 | 232.45 | 234.35 | 229.47 | 689,781 |
| 2025-12-05 | 230.65 | 235.00 | 230.20 | 233.45 | 228.59 | 831,222 |
| 2025-12-04 | 230.75 | 233.45 | 229.55 | 230.20 | 225.41 | 946,264 |
| 2025-12-03 | 226.60 | 229.60 | 226.50 | 228.75 | 223.99 | 896,232 |
| 2025-12-02 | 226.05 | 229.65 | 225.80 | 227.30 | 222.57 | 1,018,106 |
| 2025-12-01 | 227.25 | 227.35 | 223.45 | 226.20 | 221.49 | 888,280 |
| 2025-11-28 | 227.20 | 229.10 | 227.05 | 228.30 | 223.55 | 758,614 |
| 2025-11-27 | 227.75 | 228.45 | 226.85 | 227.55 | 222.81 | 517,418 |
| 2025-11-26 | 228.80 | 229.00 | 225.65 | 228.10 | 223.35 | 689,041 |
| 2025-11-25 | 222.95 | 227.85 | 222.25 | 227.00 | 222.27 | 1,129,454 |
| 2025-11-24 | 221.45 | 224.15 | 220.50 | 223.00 | 218.36 | 1,956,242 |
| 2025-11-21 | 217.45 | 220.25 | 216.65 | 219.15 | 214.59 | 1,251,537 |
| 2025-11-20 | 220.85 | 224.10 | 219.50 | 221.10 | 216.50 | 1,132,381 |
| 2025-11-19 | 217.30 | 220.55 | 216.05 | 218.60 | 214.05 | 992,561 |
| 2025-11-18 | 218.65 | 221.45 | 216.55 | 218.15 | 213.61 | 1,382,725 |
| 2025-11-17 | 229.85 | 230.15 | 221.75 | 223.00 | 218.36 | 1,270,415 |
| 2025-11-14 | 227.70 | 230.85 | 225.25 | 230.35 | 225.55 | 1,573,363 |
| 2025-11-13 | 243.55 | 244.20 | 227.00 | 227.00 | 222.27 | 2,815,783 |
| 2025-11-12 | 249.55 | 252.65 | 248.70 | 250.40 | 245.19 | 783,235 |
| 2025-11-11 | 248.45 | 248.55 | 244.45 | 247.40 | 242.25 | 691,696 |
| 2025-11-10 | 243.20 | 248.00 | 242.20 | 245.70 | 240.59 | 1,019,990 |
| 2025-11-07 | 243.75 | 243.95 | 233.50 | 237.30 | 232.36 | 1,247,853 |
| 2025-11-06 | 243.50 | 246.90 | 240.70 | 241.60 | 236.57 | 831,849 |
| 2025-11-05 | 240.05 | 245.55 | 238.35 | 245.00 | 239.90 | 894,514 |
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.