Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 222.15 | 223.45 | 220.40 | 221.45 | 216.84 | 1,174,940 |
| 2025-02-20 | 222.20 | 224.10 | 220.70 | 221.25 | 216.64 | 999,655 |
| 2025-02-19 | 225.85 | 228.30 | 220.35 | 220.35 | 215.76 | 1,493,623 |
| 2025-02-18 | 227.00 | 227.90 | 225.15 | 226.20 | 221.49 | 1,196,666 |
| 2025-02-17 | 224.20 | 227.00 | 224.20 | 227.00 | 222.27 | 1,113,198 |
| 2025-02-14 | 227.15 | 227.15 | 222.50 | 225.20 | 220.51 | 2,638,501 |
| 2025-02-13 | 226.95 | 228.10 | 220.95 | 227.45 | 217.62 | 3,411,480 |
| 2025-02-12 | 213.45 | 214.50 | 209.95 | 212.05 | 202.89 | 1,994,142 |
| 2025-02-11 | 210.75 | 214.90 | 210.25 | 214.90 | 205.62 | 1,872,641 |
| 2025-02-10 | 207.55 | 212.20 | 206.55 | 211.15 | 202.03 | 1,937,400 |
| 2025-02-07 | 208.20 | 209.25 | 206.40 | 207.45 | 198.49 | 1,248,073 |
| 2025-02-06 | 202.90 | 208.50 | 201.70 | 208.05 | 199.06 | 1,652,373 |
| 2025-02-05 | 200.00 | 201.25 | 199.20 | 201.25 | 192.56 | 1,007,329 |
| 2025-02-04 | 202.15 | 203.70 | 200.00 | 201.85 | 193.13 | 836,891 |
| 2025-02-03 | 201.25 | 202.80 | 199.60 | 202.10 | 193.37 | 1,495,283 |
| 2025-01-31 | 206.00 | 207.70 | 204.55 | 207.45 | 198.49 | 1,153,092 |
| 2025-01-30 | 204.85 | 207.75 | 203.90 | 205.15 | 196.29 | 900,923 |
| 2025-01-29 | 201.80 | 204.25 | 201.35 | 203.35 | 194.56 | 1,051,615 |
| 2025-01-28 | 201.65 | 201.90 | 197.82 | 200.05 | 191.41 | 1,195,988 |
| 2025-01-27 | 201.20 | 203.05 | 197.26 | 201.40 | 192.70 | 1,966,039 |
| 2025-01-24 | 209.25 | 210.05 | 208.00 | 208.45 | 199.44 | 1,391,869 |
| 2025-01-23 | 208.05 | 209.40 | 207.05 | 209.00 | 199.97 | 1,072,433 |
| 2025-01-22 | 205.25 | 208.25 | 205.10 | 207.15 | 198.20 | 1,244,744 |
| 2025-01-21 | 201.35 | 204.60 | 201.35 | 204.15 | 195.33 | 807,209 |
| 2025-01-20 | 201.00 | 202.80 | 200.85 | 201.80 | 193.08 | 970,799 |
| 2025-01-17 | 196.80 | 200.90 | 196.64 | 200.85 | 192.17 | 2,011,909 |
| 2025-01-16 | 197.16 | 197.18 | 194.08 | 195.16 | 186.73 | 1,227,857 |
| 2025-01-15 | 193.94 | 197.20 | 192.94 | 195.58 | 187.13 | 1,225,824 |
| 2025-01-14 | 194.60 | 195.96 | 193.80 | 193.96 | 185.58 | 770,065 |
| 2025-01-13 | 193.38 | 193.98 | 190.92 | 193.18 | 184.83 | 1,055,037 |
| 2025-01-10 | 196.00 | 197.10 | 193.90 | 194.50 | 186.10 | 902,257 |
| 2025-01-09 | 194.80 | 196.92 | 193.62 | 196.60 | 188.11 | 809,579 |
| 2025-01-08 | 193.22 | 195.78 | 193.00 | 195.64 | 187.19 | 1,267,419 |
| 2025-01-07 | 193.42 | 194.72 | 192.42 | 193.54 | 185.18 | 1,224,827 |
| 2025-01-06 | 187.68 | 194.04 | 187.28 | 193.08 | 184.74 | 1,183,373 |
| 2025-01-03 | 188.58 | 189.04 | 186.20 | 186.78 | 178.71 | 723,321 |
| 2025-01-02 | 188.46 | 190.00 | 186.76 | 189.12 | 180.95 | 970,926 |
| 2024-12-30 | 188.26 | 189.64 | 188.06 | 188.56 | 180.41 | 597,726 |
| 2024-12-27 | 187.80 | 189.68 | 187.48 | 189.60 | 181.41 | 684,363 |
| 2024-12-23 | 189.16 | 190.18 | 188.20 | 188.98 | 180.82 | 788,599 |
| 2024-12-20 | 187.74 | 189.62 | 186.48 | 189.26 | 181.08 | 2,404,040 |
| 2024-12-19 | 191.04 | 193.02 | 189.44 | 189.44 | 181.26 | 1,145,774 |
| 2024-12-18 | 192.28 | 196.20 | 191.62 | 194.72 | 186.31 | 1,342,816 |
| 2024-12-17 | 189.68 | 194.10 | 189.56 | 192.92 | 184.59 | 1,124,718 |
| 2024-12-16 | 191.46 | 192.46 | 189.80 | 190.32 | 182.10 | 918,390 |
| 2024-12-13 | 193.80 | 194.64 | 190.26 | 191.38 | 183.11 | 1,054,754 |
| 2024-12-12 | 195.70 | 196.30 | 193.30 | 194.00 | 185.62 | 985,700 |
| 2024-12-11 | 193.40 | 196.70 | 193.14 | 195.52 | 187.07 | 1,300,207 |
| 2024-12-10 | 193.30 | 194.50 | 192.18 | 192.88 | 184.55 | 1,273,033 |
| 2024-12-09 | 195.54 | 195.66 | 193.40 | 194.14 | 185.75 | 1,370,113 |
| 2024-12-06 | 192.50 | 194.32 | 192.08 | 193.70 | 185.33 | 873,099 |
| 2024-12-05 | 191.92 | 193.50 | 191.52 | 193.06 | 184.72 | 1,043,254 |
| 2024-12-04 | 191.86 | 193.70 | 190.56 | 191.90 | 183.61 | 1,307,422 |
| 2024-12-03 | 188.88 | 191.14 | 188.46 | 190.20 | 181.98 | 1,281,556 |
| 2024-12-02 | 182.46 | 188.12 | 181.92 | 188.12 | 179.99 | 1,225,616 |
| 2024-11-29 | 180.78 | 184.14 | 180.26 | 183.16 | 175.25 | 1,204,646 |
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.