Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	165.34	167.56	165.18	165.82	154.26	2,449,105
2023-12-13	163.86	164.32	162.30	162.88	151.53	1,219,567
2023-12-12	164.80	165.86	163.12	163.86	152.44	1,445,642
2023-12-11	161.90	164.50	161.56	164.30	152.85	1,367,701
2023-12-08	161.50	162.78	161.36	162.42	151.10	1,590,653
2023-12-07	160.40	161.96	160.38	161.50	150.25	1,222,854
2023-12-06	159.36	162.16	158.94	160.92	149.71	1,936,825
2023-12-05	156.80	159.70	155.70	158.74	147.68	1,587,962
2023-12-04	155.98	157.48	155.90	156.98	146.04	1,052,482
2023-12-01	154.28	156.52	154.10	156.00	145.13	1,479,952
2023-11-30	153.00	154.30	152.92	154.00	143.27	2,336,566
2023-11-29	150.82	153.54	150.82	152.88	142.23	1,242,786
2023-11-28	150.06	151.68	149.62	151.42	140.87	912,969
2023-11-27	150.00	150.88	149.52	150.24	139.77	881,056
2023-11-24	149.80	151.08	149.62	150.86	140.35	1,081,541
2023-11-23	150.00	150.34	149.34	149.64	139.21	766,912
2023-11-22	147.76	150.10	147.70	149.66	139.23	1,361,009
2023-11-21	148.42	149.74	147.38	147.66	137.37	1,491,139
2023-11-20	149.00	149.00	146.72	147.64	137.35	1,438,680
2023-11-17	147.68	149.00	146.24	148.46	138.11	2,249,398
2023-11-16	147.00	148.22	144.78	146.82	136.59	3,277,537
2023-11-15	137.70	140.12	137.40	138.90	129.22	1,593,425
2023-11-14	133.36	136.98	132.64	136.56	127.04	1,599,539
2023-11-13	131.26	132.90	130.78	132.90	123.64	876,942
2023-11-10	132.18	132.26	130.30	130.80	121.68	1,008,072
2023-11-09	130.74	133.02	130.70	133.00	123.73	1,248,007
2023-11-08	127.96	130.60	127.54	129.92	120.87	1,417,312
2023-11-07	128.60	129.14	128.00	128.88	119.90	939,947
2023-11-06	128.98	129.96	128.62	128.98	119.99	908,392
2023-11-03	128.28	129.06	127.64	127.80	118.89	1,335,839
2023-11-02	127.38	129.34	126.54	127.64	118.74	1,504,438
2023-11-01	125.02	126.10	124.08	125.50	116.75	932,681
2023-10-31	124.06	125.28	123.12	124.96	116.25	1,080,670
2023-10-30	123.62	124.50	123.02	123.70	115.08	1,024,545
2023-10-27	121.68	122.76	120.74	122.42	113.89	1,589,625
2023-10-26	124.90	125.46	119.48	121.20	112.75	3,032,359
2023-10-25	127.50	128.66	126.26	126.96	118.11	1,566,727
2023-10-24	127.34	127.84	126.60	127.44	118.56	1,085,431
2023-10-23	127.60	128.32	126.62	127.70	118.80	1,238,021
2023-10-20	128.38	128.50	126.90	127.12	118.26	2,003,253
2023-10-19	128.96	130.40	128.64	129.86	120.81	997,148
2023-10-18	132.26	132.26	129.04	130.40	121.31	1,772,980
2023-10-17	133.60	134.98	132.54	133.96	124.62	866,079
2023-10-16	133.98	134.48	132.98	133.90	124.57	851,512
2023-10-13	136.70	136.82	133.48	133.48	124.18	1,311,077
2023-10-12	138.88	139.34	136.46	136.64	127.12	1,010,886
2023-10-11	136.76	138.46	136.36	138.24	128.61	1,258,359
2023-10-10	134.04	136.98	134.04	136.82	127.29	1,324,653
2023-10-09	133.66	134.10	131.92	132.72	123.47	837,448
2023-10-06	132.50	134.68	132.50	134.66	125.28	1,234,515
2023-10-05	132.50	133.30	131.62	132.26	123.04	1,130,369
2023-10-04	132.40	134.80	131.80	133.54	124.23	1,209,107
2023-10-03	133.46	134.74	132.98	133.10	123.82	1,119,396
2023-10-02	136.50	136.94	133.68	134.44	125.07	1,035,118
2023-09-29	136.04	137.72	135.66	135.66	126.21	1,569,182
2023-09-28	134.54	135.58	133.10	135.58	126.13	1,225,583
2023-09-27	129.82	135.32	129.66	134.20	124.85	2,046,396
2023-09-26	131.16	131.86	129.86	129.92	120.87	1,255,382
2023-09-25	133.00	133.94	131.26	132.48	123.25	1,186,673
2023-09-22	133.00	134.38	132.62	133.24	123.95	1,440,069

← NewerPage 13 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.