Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	134.68	135.44	133.34	133.68	124.36	1,457,225
2023-09-20	134.38	136.92	134.38	136.20	126.71	936,370
2023-09-19	136.76	136.82	134.16	134.54	125.16	908,349
2023-09-18	137.80	138.50	136.86	137.18	127.62	806,069
2023-09-15	138.58	139.98	138.02	138.10	128.48	5,325,642
2023-09-14	134.50	136.74	134.18	136.38	126.88	1,573,747
2023-09-13	134.98	135.48	133.78	134.14	124.79	1,260,274
2023-09-12	137.48	137.56	135.84	135.92	126.45	986,014
2023-09-11	135.68	137.28	135.16	136.98	127.43	1,203,026
2023-09-08	137.46	137.56	134.34	137.12	127.56	1,465,265
2023-09-07	136.18	138.12	135.92	136.46	126.95	1,216,437
2023-09-06	137.70	138.16	136.44	137.26	127.69	1,001,929
2023-09-05	137.16	138.60	136.76	137.96	128.35	909,669
2023-09-04	138.86	140.16	137.80	138.14	128.51	678,173
2023-09-01	138.90	139.50	137.50	137.50	127.92	1,276,350
2023-08-31	138.58	139.96	138.16	138.88	129.20	1,660,331
2023-08-30	140.00	140.50	138.24	138.30	128.66	1,257,023
2023-08-29	138.46	140.26	138.00	140.08	130.32	1,235,851
2023-08-28	138.02	138.54	136.60	138.00	128.38	858,925
2023-08-25	135.18	138.00	135.14	136.40	126.89	1,010,282
2023-08-24	138.80	139.24	135.60	135.60	126.15	1,089,743
2023-08-23	137.74	137.88	136.38	137.00	127.45	942,142
2023-08-22	136.00	137.22	135.64	136.90	127.36	1,097,317
2023-08-21	134.50	135.50	134.50	134.92	125.52	989,605
2023-08-18	134.50	135.02	133.50	134.40	125.03	1,488,881
2023-08-17	137.42	137.82	135.62	135.82	126.35	1,082,088
2023-08-16	137.10	138.12	136.74	138.12	128.49	848,423
2023-08-15	138.00	140.04	137.26	137.66	128.07	1,122,321
2023-08-14	137.50	139.30	137.30	138.72	129.05	1,189,013
2023-08-11	138.74	139.00	137.24	137.42	127.84	1,650,124
2023-08-10	140.20	143.16	135.72	139.46	129.74	4,133,360
2023-08-09	147.40	148.66	145.98	146.48	136.27	912,151
2023-08-08	147.26	147.80	145.16	145.68	135.53	1,157,200
2023-08-07	146.86	148.78	146.50	148.38	138.04	699,428
2023-08-04	147.16	148.94	145.96	148.84	138.47	990,973
2023-08-03	146.02	148.18	145.58	146.26	136.07	1,060,970
2023-08-02	147.68	148.56	146.02	147.82	137.52	1,703,933
2023-08-01	155.74	155.74	150.30	150.46	139.97	1,978,397
2023-07-31	153.82	156.32	152.94	154.98	144.18	1,227,683
2023-07-28	154.76	155.20	152.66	154.28	143.53	1,377,245
2023-07-27	150.98	155.96	150.40	155.68	144.83	1,480,774
2023-07-26	151.50	151.96	149.20	150.88	140.37	1,045,831
2023-07-25	151.08	151.80	149.92	151.80	141.22	644,680
2023-07-24	151.00	151.52	149.80	151.10	140.57	761,189
2023-07-21	151.00	151.96	150.36	151.60	141.04	1,234,554
2023-07-20	148.00	151.40	146.90	151.40	140.85	1,135,077
2023-07-19	151.00	151.16	148.36	148.46	138.11	938,058
2023-07-18	149.70	150.20	148.72	150.20	139.73	701,015
2023-07-17	149.74	150.48	148.46	149.92	139.47	648,203
2023-07-14	150.50	151.14	149.96	150.60	140.10	1,111,371
2023-07-13	149.40	150.72	147.52	150.50	140.01	1,335,566
2023-07-12	147.24	149.78	146.04	149.26	138.86	1,497,509
2023-07-11	145.46	146.26	144.04	145.98	135.81	1,130,790
2023-07-10	141.90	144.38	141.46	144.38	134.32	1,036,665
2023-07-07	142.10	143.72	141.72	142.62	132.68	1,251,523
2023-07-06	144.82	145.52	142.08	142.22	132.31	1,424,185
2023-07-05	146.00	147.24	145.26	145.84	135.68	1,156,017
2023-07-04	149.10	149.44	146.78	147.00	136.76	853,741
2023-07-03	152.80	152.86	148.02	148.78	138.41	1,499,077
2023-06-30	151.74	153.34	149.88	152.54	141.91	2,318,768

← NewerPage 14 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.