Siemens Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	175.00	175.26	172.62	174.44	166.90	1,034,765
2024-06-06	178.88	179.52	175.14	175.68	168.09	826,573
2024-06-05	175.60	178.82	175.38	178.82	171.09	828,300
2024-06-04	178.58	179.00	174.28	174.28	166.75	1,232,510
2024-06-03	178.80	179.60	177.10	178.16	170.46	745,486
2024-05-31	176.08	176.84	175.10	176.26	168.65	2,251,252
2024-05-30	175.04	176.64	174.60	176.12	168.51	757,535
2024-05-29	176.30	177.54	175.34	175.74	168.15	883,163
2024-05-28	179.36	181.16	177.18	177.26	169.60	787,842
2024-05-27	177.84	179.14	177.60	178.92	171.19	610,332
2024-05-24	175.24	177.60	175.04	177.30	169.64	805,999
2024-05-23	173.86	178.12	173.68	177.18	169.53	1,091,149
2024-05-22	174.30	175.98	173.50	173.70	166.20	1,037,728
2024-05-21	172.88	174.40	172.48	173.64	166.14	1,250,600
2024-05-20	172.42	173.90	171.40	173.12	165.64	903,819
2024-05-17	173.10	174.40	170.42	172.56	165.10	2,343,929
2024-05-16	185.00	187.20	174.98	175.00	167.44	3,594,338
2024-05-15	185.78	187.90	185.66	187.70	179.59	1,074,378
2024-05-14	187.84	187.84	185.24	185.24	177.24	1,139,043
2024-05-13	187.34	188.88	187.28	187.98	179.86	848,832
2024-05-10	184.70	188.54	184.50	188.40	180.26	1,724,099
2024-05-09	181.58	184.66	181.58	184.08	176.13	777,550
2024-05-08	179.90	183.72	179.72	181.58	173.74	1,081,088
2024-05-07	179.42	180.78	173.52	180.14	172.36	1,899,939
2024-05-06	177.78	179.84	177.30	179.36	171.61	757,550
2024-05-03	176.00	178.76	174.92	177.62	169.95	747,520
2024-05-02	175.64	176.24	173.88	175.20	167.63	874,099
2024-04-30	178.18	178.20	175.74	175.90	168.30	1,159,600
2024-04-29	178.28	178.92	177.24	177.64	169.97	666,226
2024-04-26	174.94	178.06	174.02	177.62	169.95	1,090,481
2024-04-25	174.60	175.06	171.90	173.70	166.20	1,244,085
2024-04-24	174.86	176.70	173.76	174.64	167.10	1,222,622
2024-04-23	174.52	175.68	173.38	175.34	167.76	1,100,624
2024-04-22	174.84	175.86	173.44	174.02	166.50	887,529
2024-04-19	172.92	173.36	171.82	172.96	165.49	1,654,861
2024-04-18	175.50	177.08	174.32	175.52	167.94	1,201,705
2024-04-17	172.98	174.76	172.30	172.68	165.22	750,849
2024-04-16	172.48	174.26	171.72	173.08	165.60	1,081,226
2024-04-15	176.00	178.66	175.18	175.90	168.30	1,282,464
2024-04-12	175.10	176.10	171.40	172.66	165.20	1,088,777
2024-04-11	174.02	174.54	172.00	173.58	166.08	884,539
2024-04-10	174.46	177.86	172.72	174.38	166.85	1,157,693
2024-04-09	173.56	175.70	173.10	173.14	165.66	879,414
2024-04-08	172.68	174.26	172.14	174.26	166.73	1,048,963
2024-04-05	172.78	174.16	170.50	172.36	164.91	1,572,936
2024-04-04	176.14	176.58	174.54	176.14	168.53	743,311
2024-04-03	175.52	176.78	175.30	176.54	168.91	928,148
2024-04-02	177.00	177.76	175.04	175.60	168.01	1,256,812
2024-03-28	178.00	178.00	176.24	176.96	169.31	1,437,769
2024-03-27	175.40	177.08	174.66	176.92	169.28	998,733
2024-03-26	173.98	176.10	173.58	175.30	167.73	1,172,069
2024-03-25	175.12	175.74	173.48	174.06	166.54	868,064
2024-03-22	174.50	175.82	172.58	175.40	167.82	1,083,663
2024-03-21	178.68	179.10	173.34	174.84	167.29	1,469,733
2024-03-20	172.10	177.56	172.08	175.76	168.17	1,745,986
2024-03-19	183.44	184.26	170.94	173.04	165.56	3,035,362
2024-03-18	185.02	186.38	183.40	183.62	175.69	874,394
2024-03-15	184.18	186.98	183.52	184.96	176.97	4,083,371
2024-03-14	184.06	184.80	183.00	184.00	176.05	1,182,858
2024-03-13	182.54	184.34	182.08	183.90	175.95	966,264

← NewerPage 11 of 22 · 1,278 trading daysOlder →

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.