Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 169.94 | 170.88 | 167.34 | 170.56 | 163.19 | 522,429 |
| 2024-08-30 | 170.14 | 171.02 | 169.78 | 169.92 | 162.58 | 1,180,244 |
| 2024-08-29 | 168.28 | 170.22 | 167.88 | 170.22 | 162.87 | 657,072 |
| 2024-08-28 | 168.00 | 169.62 | 167.46 | 168.22 | 160.95 | 686,202 |
| 2024-08-27 | 167.84 | 168.32 | 166.98 | 167.12 | 159.90 | 630,240 |
| 2024-08-26 | 166.26 | 167.80 | 165.72 | 167.80 | 160.55 | 479,905 |
| 2024-08-23 | 165.22 | 167.68 | 165.20 | 167.10 | 159.88 | 912,591 |
| 2024-08-22 | 164.78 | 166.18 | 164.78 | 164.88 | 157.76 | 691,370 |
| 2024-08-21 | 163.84 | 165.38 | 163.76 | 164.86 | 157.74 | 725,837 |
| 2024-08-20 | 164.92 | 165.34 | 163.52 | 163.82 | 156.74 | 535,061 |
| 2024-08-19 | 163.28 | 164.58 | 162.56 | 164.26 | 157.16 | 631,340 |
| 2024-08-16 | 163.34 | 163.46 | 162.14 | 163.20 | 156.15 | 902,683 |
| 2024-08-15 | 160.40 | 163.26 | 158.70 | 162.70 | 155.67 | 816,043 |
| 2024-08-14 | 160.38 | 160.94 | 159.12 | 159.30 | 152.42 | 705,754 |
| 2024-08-13 | 157.68 | 159.64 | 157.48 | 158.94 | 152.07 | 822,263 |
| 2024-08-12 | 156.64 | 158.28 | 156.54 | 157.20 | 150.41 | 711,678 |
| 2024-08-09 | 158.14 | 158.58 | 155.40 | 157.18 | 150.39 | 1,227,353 |
| 2024-08-08 | 154.10 | 159.72 | 152.40 | 159.20 | 152.32 | 1,801,193 |
| 2024-08-07 | 155.92 | 158.44 | 152.78 | 155.94 | 149.20 | 1,914,335 |
| 2024-08-06 | 156.30 | 157.30 | 152.54 | 154.00 | 147.35 | 1,639,255 |
| 2024-08-05 | 152.00 | 155.88 | 150.68 | 155.14 | 148.44 | 2,059,078 |
| 2024-08-02 | 160.80 | 162.32 | 157.06 | 157.80 | 150.98 | 1,858,758 |
| 2024-08-01 | 167.04 | 168.60 | 163.92 | 164.54 | 157.43 | 1,218,758 |
| 2024-07-31 | 169.48 | 170.68 | 168.38 | 169.42 | 162.10 | 1,213,408 |
| 2024-07-30 | 168.12 | 169.12 | 167.42 | 168.50 | 161.22 | 892,748 |
| 2024-07-29 | 171.00 | 171.34 | 167.60 | 167.84 | 160.59 | 815,974 |
| 2024-07-26 | 168.76 | 170.46 | 168.02 | 169.82 | 162.48 | 899,465 |
| 2024-07-25 | 168.02 | 169.34 | 166.10 | 168.82 | 161.53 | 1,071,524 |
| 2024-07-24 | 171.38 | 173.82 | 170.56 | 171.44 | 164.03 | 1,060,941 |
| 2024-07-23 | 173.28 | 176.04 | 172.92 | 173.62 | 166.12 | 664,633 |
| 2024-07-22 | 172.00 | 175.20 | 171.60 | 173.26 | 165.77 | 832,841 |
| 2024-07-19 | 170.20 | 173.00 | 169.96 | 170.44 | 163.08 | 1,379,865 |
| 2024-07-18 | 177.20 | 177.20 | 170.52 | 170.52 | 163.15 | 1,700,598 |
| 2024-07-17 | 180.62 | 181.64 | 177.18 | 178.40 | 170.69 | 695,409 |
| 2024-07-16 | 180.08 | 181.78 | 179.44 | 181.56 | 173.72 | 509,570 |
| 2024-07-15 | 183.44 | 184.04 | 180.78 | 180.88 | 173.07 | 767,790 |
| 2024-07-12 | 179.50 | 184.90 | 178.58 | 184.16 | 176.20 | 1,296,935 |
| 2024-07-11 | 177.94 | 179.10 | 176.30 | 178.90 | 171.17 | 749,948 |
| 2024-07-10 | 173.52 | 176.90 | 173.20 | 176.38 | 168.76 | 782,899 |
| 2024-07-09 | 176.48 | 176.62 | 172.54 | 173.26 | 165.77 | 1,056,053 |
| 2024-07-08 | 177.00 | 179.10 | 176.92 | 177.16 | 169.51 | 630,076 |
| 2024-07-05 | 178.30 | 180.42 | 176.38 | 177.12 | 169.47 | 787,561 |
| 2024-07-04 | 176.94 | 177.74 | 176.42 | 177.34 | 169.68 | 506,141 |
| 2024-07-03 | 176.10 | 177.48 | 174.28 | 176.76 | 169.12 | 1,114,131 |
| 2024-07-02 | 175.86 | 176.32 | 173.98 | 174.84 | 167.29 | 829,180 |
| 2024-07-01 | 177.60 | 178.50 | 175.50 | 177.12 | 169.47 | 1,041,900 |
| 2024-06-28 | 175.00 | 176.36 | 172.78 | 173.72 | 166.21 | 1,556,755 |
| 2024-06-27 | 169.06 | 175.40 | 169.06 | 173.54 | 166.04 | 1,292,876 |
| 2024-06-26 | 170.72 | 171.38 | 167.80 | 169.22 | 161.91 | 1,018,548 |
| 2024-06-25 | 169.02 | 170.90 | 167.42 | 169.58 | 162.25 | 1,061,924 |
| 2024-06-24 | 168.60 | 171.62 | 168.48 | 171.04 | 163.65 | 1,103,330 |
| 2024-06-21 | 170.28 | 170.44 | 166.90 | 168.20 | 160.93 | 2,772,550 |
| 2024-06-20 | 169.08 | 171.18 | 169.08 | 170.34 | 162.98 | 1,201,442 |
| 2024-06-19 | 169.28 | 169.92 | 167.80 | 168.24 | 160.97 | 805,960 |
| 2024-06-18 | 169.64 | 170.38 | 167.22 | 168.44 | 161.16 | 919,623 |
| 2024-06-17 | 166.72 | 168.62 | 166.46 | 168.10 | 160.84 | 963,805 |
| 2024-06-14 | 170.80 | 171.10 | 165.68 | 165.74 | 158.58 | 1,686,923 |
| 2024-06-13 | 177.28 | 177.56 | 170.44 | 170.84 | 163.46 | 1,395,794 |
| 2024-06-12 | 173.12 | 178.58 | 172.30 | 178.10 | 170.41 | 975,006 |
| 2024-06-11 | 174.70 | 175.44 | 172.18 | 172.46 | 165.01 | 953,042 |
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.