Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 229.60 | 231.60 | 227.55 | 231.10 | 226.29 | 847,309 |
| 2025-08-11 | 234.00 | 234.30 | 227.10 | 228.05 | 223.30 | 697,247 |
| 2025-08-08 | 229.75 | 232.80 | 228.40 | 232.40 | 227.56 | 1,109,349 |
| 2025-08-07 | 216.30 | 231.10 | 214.80 | 227.10 | 222.37 | 1,807,970 |
| 2025-08-06 | 221.20 | 222.20 | 217.80 | 219.00 | 214.44 | 921,610 |
| 2025-08-05 | 218.35 | 221.35 | 217.70 | 218.80 | 214.25 | 892,892 |
| 2025-08-04 | 213.90 | 218.00 | 213.65 | 216.80 | 212.29 | 979,051 |
| 2025-08-01 | 222.15 | 222.60 | 212.95 | 212.95 | 208.52 | 1,578,597 |
| 2025-07-31 | 228.95 | 230.90 | 224.90 | 224.90 | 220.22 | 1,184,884 |
| 2025-07-30 | 227.70 | 231.10 | 226.30 | 228.95 | 224.18 | 696,327 |
| 2025-07-29 | 226.50 | 229.30 | 226.10 | 227.05 | 222.32 | 731,633 |
| 2025-07-28 | 231.20 | 232.10 | 225.00 | 225.65 | 220.95 | 776,650 |
| 2025-07-25 | 226.00 | 227.80 | 224.35 | 227.30 | 222.57 | 623,486 |
| 2025-07-24 | 230.00 | 231.90 | 226.20 | 227.25 | 222.52 | 799,930 |
| 2025-07-23 | 226.95 | 227.90 | 224.50 | 227.70 | 222.96 | 1,103,382 |
| 2025-07-22 | 223.60 | 224.10 | 218.05 | 220.35 | 215.76 | 782,217 |
| 2025-07-21 | 224.90 | 227.25 | 224.35 | 224.55 | 219.88 | 569,482 |
| 2025-07-18 | 228.00 | 228.75 | 223.00 | 224.20 | 219.53 | 1,024,588 |
| 2025-07-17 | 222.05 | 226.55 | 221.50 | 226.00 | 221.30 | 1,359,142 |
| 2025-07-16 | 216.95 | 218.95 | 215.40 | 217.15 | 212.63 | 982,371 |
| 2025-07-15 | 221.45 | 223.15 | 218.10 | 218.30 | 213.76 | 874,728 |
| 2025-07-14 | 220.35 | 221.10 | 218.70 | 220.30 | 215.71 | 647,666 |
| 2025-07-11 | 225.05 | 225.20 | 221.95 | 223.05 | 218.41 | 773,039 |
| 2025-07-10 | 226.60 | 227.90 | 225.40 | 226.80 | 222.08 | 950,432 |
| 2025-07-09 | 218.00 | 227.65 | 217.60 | 225.50 | 220.81 | 1,726,737 |
| 2025-07-08 | 219.30 | 219.45 | 216.55 | 217.05 | 212.53 | 1,000,361 |
| 2025-07-07 | 217.10 | 218.50 | 215.15 | 218.35 | 213.80 | 773,153 |
| 2025-07-04 | 218.85 | 220.10 | 216.00 | 216.00 | 211.50 | 861,838 |
| 2025-07-03 | 222.75 | 226.00 | 220.35 | 221.30 | 216.69 | 987,184 |
| 2025-07-02 | 217.40 | 219.50 | 216.75 | 219.50 | 214.93 | 854,971 |
| 2025-07-01 | 217.35 | 218.30 | 213.75 | 215.65 | 211.16 | 927,138 |
| 2025-06-30 | 224.45 | 224.50 | 217.65 | 217.65 | 213.12 | 1,212,615 |
| 2025-06-27 | 216.40 | 223.00 | 215.75 | 222.75 | 218.11 | 1,437,389 |
| 2025-06-26 | 214.20 | 216.10 | 212.80 | 214.85 | 210.38 | 790,826 |
| 2025-06-25 | 215.80 | 216.25 | 212.70 | 213.60 | 209.15 | 904,964 |
| 2025-06-24 | 214.75 | 216.75 | 213.40 | 214.50 | 210.03 | 1,460,998 |
| 2025-06-23 | 208.40 | 210.80 | 206.70 | 208.80 | 204.45 | 911,700 |
| 2025-06-20 | 209.95 | 212.60 | 209.30 | 209.30 | 204.94 | 3,171,340 |
| 2025-06-19 | 208.85 | 210.25 | 207.65 | 207.90 | 203.57 | 933,294 |
| 2025-06-18 | 213.15 | 213.85 | 210.65 | 211.05 | 206.66 | 965,949 |
| 2025-06-17 | 214.20 | 215.50 | 212.20 | 214.00 | 209.55 | 970,219 |
| 2025-06-16 | 216.05 | 217.00 | 214.75 | 216.00 | 211.50 | 1,102,804 |
| 2025-06-13 | 212.75 | 214.95 | 211.85 | 214.95 | 210.48 | 1,221,597 |
| 2025-06-12 | 216.70 | 219.40 | 215.05 | 217.35 | 212.83 | 936,464 |
| 2025-06-11 | 219.65 | 221.50 | 217.35 | 219.70 | 215.13 | 1,210,532 |
| 2025-06-10 | 219.40 | 220.30 | 217.20 | 219.05 | 214.49 | 881,846 |
| 2025-06-09 | 218.50 | 220.10 | 217.50 | 219.30 | 214.73 | 638,390 |
| 2025-06-06 | 219.20 | 219.60 | 216.90 | 218.80 | 214.25 | 616,145 |
| 2025-06-05 | 218.15 | 219.85 | 216.25 | 219.25 | 214.69 | 790,206 |
| 2025-06-04 | 218.30 | 219.00 | 216.35 | 218.05 | 213.51 | 1,084,838 |
| 2025-06-03 | 213.20 | 214.10 | 209.90 | 214.05 | 209.59 | 973,373 |
| 2025-06-02 | 210.65 | 214.75 | 209.60 | 213.65 | 209.20 | 975,899 |
| 2025-05-30 | 213.60 | 216.45 | 211.80 | 211.80 | 207.39 | 2,864,822 |
| 2025-05-29 | 218.50 | 218.55 | 212.50 | 212.60 | 208.17 | 926,739 |
| 2025-05-28 | 221.85 | 222.30 | 217.50 | 217.50 | 212.97 | 1,037,330 |
| 2025-05-27 | 218.75 | 222.80 | 217.95 | 221.00 | 216.40 | 1,116,884 |
| 2025-05-26 | 217.00 | 219.15 | 216.55 | 218.65 | 214.10 | 793,680 |
| 2025-05-23 | 217.20 | 220.00 | 208.40 | 212.30 | 207.88 | 1,801,786 |
| 2025-05-22 | 218.90 | 220.00 | 216.65 | 217.10 | 212.58 | 1,012,695 |
| 2025-05-21 | 221.20 | 221.95 | 217.35 | 221.00 | 216.40 | 971,849 |
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.