Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 221.20 | 221.95 | 217.35 | 221.00 | 216.40 | 971,849 |
| 2025-05-20 | 223.35 | 224.15 | 221.35 | 222.25 | 217.62 | 1,170,273 |
| 2025-05-19 | 219.00 | 222.15 | 218.75 | 221.80 | 217.18 | 1,002,165 |
| 2025-05-16 | 223.85 | 224.10 | 218.10 | 219.95 | 215.37 | 1,264,526 |
| 2025-05-15 | 219.50 | 222.05 | 214.20 | 221.85 | 217.23 | 1,786,428 |
| 2025-05-14 | 224.45 | 225.50 | 220.75 | 224.05 | 219.39 | 1,247,673 |
| 2025-05-13 | 223.30 | 225.15 | 221.75 | 225.15 | 220.46 | 1,026,731 |
| 2025-05-12 | 219.20 | 226.95 | 219.05 | 221.75 | 217.13 | 1,635,159 |
| 2025-05-09 | 213.85 | 215.55 | 213.75 | 214.05 | 209.59 | 956,696 |
| 2025-05-08 | 210.45 | 214.95 | 210.35 | 213.20 | 208.76 | 1,151,271 |
| 2025-05-07 | 208.70 | 212.75 | 208.45 | 209.15 | 204.80 | 1,276,924 |
| 2025-05-06 | 212.00 | 212.20 | 204.05 | 208.95 | 204.60 | 1,087,309 |
| 2025-05-05 | 208.55 | 211.70 | 208.10 | 211.25 | 206.85 | 609,411 |
| 2025-05-02 | 206.70 | 210.00 | 204.95 | 209.80 | 205.43 | 1,690,097 |
| 2025-04-30 | 202.75 | 204.90 | 198.96 | 201.95 | 197.75 | 1,946,534 |
| 2025-04-29 | 205.00 | 205.80 | 200.95 | 202.25 | 198.04 | 1,182,573 |
| 2025-04-28 | 206.80 | 207.95 | 204.80 | 205.05 | 200.78 | 1,034,023 |
| 2025-04-25 | 202.50 | 207.10 | 202.00 | 206.80 | 202.50 | 1,645,937 |
| 2025-04-24 | 195.90 | 200.65 | 193.24 | 200.65 | 196.47 | 1,405,783 |
| 2025-04-23 | 191.72 | 199.00 | 191.06 | 196.50 | 192.41 | 2,069,659 |
| 2025-04-22 | 187.36 | 189.32 | 184.40 | 189.32 | 185.38 | 1,220,371 |
| 2025-04-17 | 190.10 | 191.50 | 186.06 | 187.02 | 183.13 | 1,527,431 |
| 2025-04-16 | 183.00 | 186.46 | 180.96 | 186.14 | 182.27 | 1,532,595 |
| 2025-04-15 | 185.46 | 188.48 | 183.22 | 185.30 | 181.44 | 1,705,136 |
| 2025-04-14 | 185.86 | 187.62 | 183.44 | 185.70 | 181.83 | 1,567,093 |
| 2025-04-11 | 188.12 | 188.96 | 177.46 | 180.68 | 176.92 | 2,922,601 |
| 2025-04-10 | 198.52 | 199.96 | 186.56 | 186.94 | 183.05 | 3,031,790 |
| 2025-04-09 | 176.12 | 180.78 | 174.06 | 177.16 | 173.47 | 2,811,618 |
| 2025-04-08 | 180.10 | 185.90 | 179.60 | 182.74 | 178.94 | 3,149,630 |
| 2025-04-07 | 167.06 | 190.80 | 162.38 | 176.60 | 172.92 | 5,246,090 |
| 2025-04-04 | 194.22 | 194.84 | 180.10 | 185.62 | 181.76 | 4,108,758 |
| 2025-04-03 | 204.95 | 208.45 | 195.74 | 197.48 | 193.37 | 2,748,491 |
| 2025-04-02 | 213.30 | 214.90 | 210.70 | 214.75 | 210.28 | 994,285 |
| 2025-04-01 | 214.35 | 216.35 | 211.70 | 214.75 | 210.28 | 1,280,290 |
| 2025-03-31 | 214.95 | 215.55 | 208.00 | 211.90 | 207.49 | 1,718,842 |
| 2025-03-28 | 219.25 | 219.80 | 214.75 | 216.00 | 211.50 | 1,694,937 |
| 2025-03-27 | 223.45 | 225.70 | 220.15 | 221.55 | 216.94 | 1,449,207 |
| 2025-03-26 | 230.60 | 231.20 | 223.20 | 224.50 | 219.83 | 1,163,239 |
| 2025-03-25 | 225.05 | 230.10 | 222.95 | 228.90 | 224.14 | 1,193,946 |
| 2025-03-24 | 229.80 | 230.15 | 224.70 | 225.35 | 220.66 | 1,550,600 |
| 2025-03-21 | 232.25 | 233.30 | 227.15 | 228.85 | 224.09 | 3,634,428 |
| 2025-03-20 | 236.25 | 239.60 | 233.80 | 234.45 | 229.57 | 1,464,122 |
| 2025-03-19 | 231.00 | 240.70 | 230.35 | 236.70 | 231.77 | 1,519,743 |
| 2025-03-18 | 236.55 | 241.90 | 235.50 | 237.00 | 232.07 | 1,599,468 |
| 2025-03-17 | 232.30 | 234.30 | 229.70 | 234.30 | 229.42 | 1,563,276 |
| 2025-03-14 | 224.80 | 233.55 | 224.20 | 231.75 | 226.93 | 2,021,093 |
| 2025-03-13 | 226.20 | 227.95 | 223.40 | 226.50 | 221.78 | 1,710,590 |
| 2025-03-12 | 227.30 | 231.50 | 226.15 | 226.85 | 222.13 | 1,997,301 |
| 2025-03-11 | 231.90 | 232.25 | 223.20 | 223.20 | 218.55 | 2,165,962 |
| 2025-03-10 | 235.15 | 236.30 | 222.55 | 228.40 | 223.65 | 2,253,919 |
| 2025-03-07 | 238.55 | 240.85 | 232.55 | 234.30 | 229.42 | 2,291,166 |
| 2025-03-06 | 233.85 | 244.85 | 232.50 | 243.00 | 237.94 | 3,244,035 |
| 2025-03-05 | 230.00 | 232.70 | 223.10 | 231.55 | 226.73 | 2,532,410 |
| 2025-03-04 | 219.70 | 220.75 | 213.15 | 213.30 | 208.86 | 1,853,495 |
| 2025-03-03 | 221.50 | 227.95 | 219.40 | 225.95 | 221.25 | 1,960,916 |
| 2025-02-28 | 217.65 | 221.25 | 217.30 | 221.20 | 216.60 | 2,048,211 |
| 2025-02-27 | 221.65 | 222.40 | 218.05 | 220.60 | 216.01 | 1,245,449 |
| 2025-02-26 | 221.00 | 224.40 | 220.25 | 223.45 | 218.80 | 1,369,236 |
| 2025-02-25 | 215.50 | 218.50 | 215.10 | 216.60 | 212.09 | 1,200,879 |
| 2025-02-24 | 225.50 | 225.50 | 216.70 | 218.10 | 213.56 | 1,278,282 |
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.