Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	181.22	182.94	179.10	182.74	174.85	1,103,099
2024-03-11	179.00	180.62	177.88	180.62	172.82	944,461
2024-03-08	181.74	182.60	181.22	181.92	174.06	970,398
2024-03-07	178.48	182.18	178.12	181.54	173.70	1,070,817
2024-03-06	178.78	180.00	177.66	180.00	172.22	1,457,260
2024-03-05	179.12	180.52	178.02	178.54	170.83	1,083,975
2024-03-04	180.74	182.18	180.40	181.08	173.26	787,622
2024-03-01	184.50	184.84	180.66	181.28	173.45	1,342,647
2024-02-29	180.90	183.20	180.76	182.94	175.04	2,563,666
2024-02-28	176.16	180.00	175.72	179.86	172.09	1,510,378
2024-02-27	174.96	176.88	174.50	176.62	168.99	1,113,339
2024-02-26	174.52	175.24	173.90	174.90	167.34	1,043,062
2024-02-23	171.96	175.56	171.46	175.30	167.73	1,836,700
2024-02-22	170.98	173.04	169.74	172.10	164.66	1,553,676
2024-02-21	168.58	170.10	168.58	169.42	162.10	1,078,745
2024-02-20	168.74	169.32	168.00	168.72	161.43	874,323
2024-02-19	169.10	169.80	167.64	169.58	162.25	910,529
2024-02-16	167.72	169.92	167.50	169.22	161.91	1,764,903
2024-02-15	165.70	168.18	165.70	167.00	159.79	1,345,994
2024-02-14	163.18	165.04	162.40	165.04	157.91	885,880
2024-02-13	165.04	165.04	162.06	163.68	156.61	1,160,445
2024-02-12	166.00	166.58	165.14	165.14	158.01	814,537
2024-02-09	166.10	166.68	164.60	165.52	158.37	1,784,577
2024-02-08	164.00	174.00	163.90	169.78	157.95	2,644,604
2024-02-07	167.54	169.20	165.76	168.16	156.44	1,440,276
2024-02-06	166.60	167.80	163.30	167.38	155.72	1,244,538
2024-02-05	165.62	167.00	164.08	164.62	153.15	960,920
2024-02-02	167.96	167.96	165.78	166.66	155.05	1,119,321
2024-02-01	166.40	167.18	165.14	166.56	154.95	1,190,680
2024-01-31	168.76	170.48	166.38	166.68	155.06	2,124,138
2024-01-30	168.52	169.50	168.12	169.32	157.52	1,074,767
2024-01-29	167.34	167.62	166.28	167.34	155.68	1,003,192
2024-01-26	167.18	168.38	165.64	167.86	156.16	1,108,405
2024-01-25	166.82	167.56	165.14	167.20	155.55	968,833
2024-01-24	162.70	167.50	162.70	167.50	155.83	1,409,738
2024-01-23	163.88	164.60	162.04	162.04	150.75	991,171
2024-01-22	162.50	163.40	162.04	163.40	152.01	915,404
2024-01-19	161.60	162.10	159.88	160.94	149.72	1,106,912
2024-01-18	159.48	160.82	158.34	160.82	149.61	1,109,187
2024-01-17	158.56	159.66	157.78	158.94	147.86	1,266,568
2024-01-16	160.52	161.46	160.12	161.16	149.93	1,038,842
2024-01-15	163.62	163.92	161.72	161.92	150.64	655,853
2024-01-12	162.22	163.52	161.94	163.12	151.75	1,191,478
2024-01-11	161.64	163.10	159.92	160.66	149.46	1,124,272
2024-01-10	160.30	161.00	159.42	160.78	149.58	975,033
2024-01-09	160.82	160.96	158.46	159.40	148.29	1,280,311
2024-01-08	160.18	161.42	159.90	160.78	149.58	827,480
2024-01-05	159.44	160.62	158.10	160.50	149.31	1,410,352
2024-01-04	162.62	163.46	161.36	162.42	151.10	1,135,767
2024-01-03	167.84	167.84	161.32	162.32	151.01	1,664,875
2024-01-02	168.92	171.06	166.38	167.88	156.18	1,254,579
2023-12-29	168.62	169.92	168.48	169.92	158.08	571,937
2023-12-28	169.26	169.44	168.34	168.48	156.74	633,466
2023-12-27	168.36	169.34	168.18	168.82	157.05	752,828
2023-12-22	167.82	168.62	167.42	168.08	156.37	981,828
2023-12-21	167.58	169.14	167.42	168.48	156.74	1,174,083
2023-12-20	168.50	169.70	167.68	169.14	157.35	1,394,945
2023-12-19	163.92	168.04	163.70	167.98	156.27	1,668,823
2023-12-18	165.52	166.66	163.32	163.40	152.01	1,368,852
2023-12-15	166.56	168.26	166.56	166.78	155.16	3,856,237

← NewerPage 12 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.