Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 242.50 | 246.00 | 241.25 | 244.20 | 239.12 | 713,423 |
| 2025-11-03 | 244.55 | 247.50 | 244.55 | 247.20 | 242.05 | 700,448 |
| 2025-10-31 | 247.25 | 247.70 | 245.05 | 245.55 | 240.44 | 683,439 |
| 2025-10-30 | 246.60 | 248.35 | 244.65 | 247.00 | 241.86 | 740,055 |
| 2025-10-29 | 245.55 | 247.85 | 245.30 | 245.75 | 240.63 | 599,951 |
| 2025-10-28 | 245.15 | 247.45 | 244.45 | 246.25 | 241.12 | 516,695 |
| 2025-10-27 | 244.00 | 247.20 | 243.95 | 246.80 | 241.66 | 618,010 |
| 2025-10-24 | 241.10 | 243.70 | 240.50 | 243.60 | 238.53 | 532,696 |
| 2025-10-23 | 240.00 | 240.50 | 238.30 | 239.65 | 234.66 | 774,113 |
| 2025-10-22 | 242.25 | 243.65 | 239.75 | 242.00 | 236.96 | 892,678 |
| 2025-10-21 | 244.55 | 244.65 | 239.25 | 241.90 | 236.86 | 617,846 |
| 2025-10-20 | 240.30 | 244.25 | 239.55 | 243.20 | 238.14 | 830,451 |
| 2025-10-17 | 239.50 | 240.50 | 236.50 | 237.90 | 232.95 | 1,071,136 |
| 2025-10-16 | 242.60 | 244.25 | 238.10 | 244.25 | 239.17 | 897,726 |
| 2025-10-15 | 239.45 | 241.25 | 238.00 | 240.65 | 235.64 | 868,831 |
| 2025-10-14 | 240.45 | 240.60 | 234.70 | 238.35 | 233.39 | 1,084,409 |
| 2025-10-13 | 244.45 | 246.80 | 243.20 | 246.10 | 240.98 | 616,128 |
| 2025-10-10 | 246.45 | 248.05 | 242.25 | 242.30 | 237.26 | 785,972 |
| 2025-10-09 | 247.00 | 250.15 | 246.20 | 246.45 | 241.32 | 744,623 |
| 2025-10-08 | 241.30 | 245.85 | 241.15 | 245.25 | 240.14 | 716,595 |
| 2025-10-07 | 242.95 | 244.30 | 241.00 | 242.30 | 237.26 | 616,877 |
| 2025-10-06 | 241.20 | 244.15 | 240.35 | 243.25 | 238.19 | 826,969 |
| 2025-10-03 | 242.80 | 242.80 | 239.90 | 241.20 | 236.18 | 837,282 |
| 2025-10-02 | 234.20 | 241.90 | 234.00 | 241.20 | 236.18 | 1,161,411 |
| 2025-10-01 | 228.60 | 232.55 | 226.65 | 231.45 | 226.63 | 1,026,906 |
| 2025-09-30 | 225.10 | 229.25 | 225.10 | 229.20 | 224.43 | 998,921 |
| 2025-09-29 | 229.50 | 230.50 | 225.55 | 226.20 | 221.49 | 805,775 |
| 2025-09-26 | 226.60 | 230.45 | 226.20 | 228.75 | 223.99 | 970,009 |
| 2025-09-25 | 225.80 | 226.30 | 220.30 | 223.80 | 219.14 | 1,044,342 |
| 2025-09-24 | 227.80 | 228.50 | 225.90 | 226.35 | 221.64 | 957,411 |
| 2025-09-23 | 229.55 | 230.75 | 225.75 | 229.00 | 224.23 | 939,128 |
| 2025-09-22 | 227.95 | 228.10 | 225.35 | 227.05 | 222.32 | 686,001 |
| 2025-09-19 | 229.70 | 229.70 | 226.65 | 228.40 | 223.65 | 2,667,773 |
| 2025-09-18 | 226.60 | 230.55 | 226.55 | 228.00 | 223.25 | 888,855 |
| 2025-09-17 | 225.80 | 226.20 | 223.20 | 225.25 | 220.56 | 738,466 |
| 2025-09-16 | 229.95 | 231.40 | 225.80 | 226.05 | 221.34 | 927,378 |
| 2025-09-15 | 230.40 | 232.30 | 227.80 | 230.20 | 225.41 | 651,285 |
| 2025-09-12 | 229.75 | 229.90 | 226.70 | 228.55 | 223.79 | 839,715 |
| 2025-09-11 | 229.30 | 232.30 | 227.40 | 229.05 | 224.28 | 931,007 |
| 2025-09-10 | 229.00 | 229.90 | 225.70 | 228.40 | 223.65 | 826,971 |
| 2025-09-09 | 230.85 | 231.80 | 227.80 | 228.50 | 223.74 | 600,680 |
| 2025-09-08 | 228.50 | 232.10 | 228.10 | 230.65 | 225.85 | 795,352 |
| 2025-09-05 | 231.50 | 232.25 | 224.65 | 226.00 | 221.30 | 850,761 |
| 2025-09-04 | 229.55 | 230.95 | 228.30 | 230.05 | 225.26 | 633,969 |
| 2025-09-03 | 231.00 | 233.40 | 228.80 | 229.45 | 224.67 | 1,024,237 |
| 2025-09-02 | 238.00 | 238.10 | 228.70 | 228.70 | 223.94 | 1,037,622 |
| 2025-09-01 | 238.10 | 239.95 | 238.10 | 239.20 | 234.22 | 553,437 |
| 2025-08-29 | 235.20 | 240.60 | 234.75 | 236.60 | 231.67 | 1,129,542 |
| 2025-08-28 | 235.40 | 237.80 | 235.05 | 236.85 | 231.92 | 681,376 |
| 2025-08-27 | 236.15 | 236.45 | 231.00 | 233.00 | 228.15 | 600,968 |
| 2025-08-26 | 233.05 | 236.55 | 232.85 | 234.90 | 230.01 | 987,924 |
| 2025-08-25 | 235.15 | 236.55 | 234.20 | 235.50 | 230.60 | 430,291 |
| 2025-08-22 | 232.70 | 237.50 | 232.70 | 236.90 | 231.97 | 665,837 |
| 2025-08-21 | 232.90 | 234.35 | 232.30 | 233.65 | 228.79 | 510,714 |
| 2025-08-20 | 235.65 | 236.90 | 232.80 | 233.50 | 228.64 | 650,476 |
| 2025-08-19 | 234.55 | 239.10 | 234.40 | 238.25 | 233.29 | 785,118 |
| 2025-08-18 | 233.40 | 233.85 | 231.50 | 233.55 | 228.69 | 490,730 |
| 2025-08-15 | 235.00 | 237.20 | 233.20 | 234.25 | 229.37 | 793,608 |
| 2025-08-14 | 230.35 | 233.95 | 230.35 | 233.25 | 228.39 | 659,178 |
| 2025-08-13 | 232.50 | 233.55 | 229.70 | 230.25 | 225.46 | 782,153 |
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.