Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	151.46	152.84	149.72	150.58	140.09	2,239,915
2023-06-28	158.94	159.64	150.40	152.72	142.08	2,094,689
2023-06-27	156.40	158.04	155.98	157.56	146.58	1,065,494
2023-06-26	157.40	157.70	155.32	155.48	144.64	1,312,767
2023-06-23	157.00	158.06	154.10	156.98	146.04	2,449,388
2023-06-22	158.00	160.52	157.48	160.52	149.33	953,429
2023-06-21	161.72	162.80	159.76	160.38	149.20	1,022,977
2023-06-20	162.94	162.96	161.50	161.52	150.26	1,332,909
2023-06-19	164.04	164.44	162.72	163.30	151.92	1,031,740
2023-06-16	165.96	167.00	163.78	163.78	152.37	7,998,455
2023-06-15	164.74	166.26	163.90	165.78	154.23	1,356,253
2023-06-14	163.62	165.50	163.58	164.34	152.89	1,353,507
2023-06-13	161.60	164.46	161.56	164.46	153.00	1,735,419
2023-06-12	158.78	161.00	158.54	160.78	149.58	1,085,983
2023-06-09	158.76	158.80	157.66	158.14	147.12	785,891
2023-06-08	158.50	159.36	157.64	158.76	147.70	846,630
2023-06-07	158.68	159.22	156.54	158.46	147.42	935,681
2023-06-06	157.86	158.76	157.72	158.36	147.32	615,452
2023-06-05	159.48	159.66	157.28	158.52	147.47	804,600
2023-06-02	158.00	159.50	155.76	159.28	148.18	1,134,390
2023-06-01	154.72	156.82	154.52	156.68	145.76	940,756
2023-05-31	153.90	156.20	152.26	153.34	142.65	3,126,518
2023-05-30	155.94	158.78	155.16	156.66	145.74	1,046,604
2023-05-29	157.52	157.86	155.54	156.00	145.13	390,163
2023-05-26	154.48	157.00	153.12	156.68	145.76	1,024,963
2023-05-25	153.00	155.16	150.90	153.64	142.93	920,997
2023-05-24	153.50	154.00	150.82	152.26	141.65	1,457,352
2023-05-23	156.98	157.46	153.84	155.44	144.61	1,300,373
2023-05-22	158.96	158.98	157.56	157.92	146.91	993,807
2023-05-19	158.00	161.02	157.30	159.78	148.64	2,239,570
2023-05-18	153.88	157.96	153.52	157.74	146.75	1,197,827
2023-05-17	153.00	154.14	150.80	153.42	142.73	2,032,231
2023-05-16	149.78	151.12	149.18	149.60	139.17	1,227,503
2023-05-15	149.88	151.64	149.82	150.62	140.12	888,362
2023-05-12	149.68	150.22	148.80	150.10	139.64	858,985
2023-05-11	149.32	150.92	147.10	148.86	138.49	817,712
2023-05-10	150.60	151.10	147.52	149.16	138.77	1,148,237
2023-05-09	149.50	150.76	149.00	150.64	140.14	906,860
2023-05-08	150.70	151.18	149.72	149.82	139.38	626,640
2023-05-05	148.84	150.48	147.82	150.48	139.99	1,044,591
2023-05-04	148.78	149.86	147.70	148.50	138.15	943,242
2023-05-03	148.12	150.44	147.56	149.48	139.06	1,051,465
2023-05-02	148.92	150.94	147.10	147.32	137.05	1,235,099
2023-04-28	147.84	148.96	145.00	148.90	138.52	1,499,857
2023-04-27	146.06	148.46	144.10	147.36	137.09	1,172,609
2023-04-26	146.02	146.36	143.18	145.68	135.53	1,247,063
2023-04-25	145.90	147.70	144.86	147.38	137.11	1,039,957
2023-04-24	145.06	146.28	145.00	145.66	135.51	699,541
2023-04-21	145.40	146.36	143.32	145.64	135.49	1,464,688
2023-04-20	146.78	147.30	144.74	146.00	135.83	1,021,735
2023-04-19	146.82	146.92	145.86	146.58	136.36	605,944
2023-04-18	147.20	148.16	146.44	147.20	136.94	857,946
2023-04-17	146.18	147.80	146.02	147.06	136.81	742,557
2023-04-14	144.74	146.28	144.42	146.16	135.97	1,048,371
2023-04-13	145.00	145.74	143.28	144.28	134.23	1,011,747
2023-04-12	143.02	145.90	143.00	144.82	134.73	913,835
2023-04-11	143.20	144.12	142.76	143.34	133.35	1,285,336
2023-04-06	143.80	144.02	139.98	141.12	131.29	1,654,215
2023-04-05	148.80	149.10	143.18	143.94	133.91	1,714,312
2023-04-04	148.64	149.90	147.30	147.56	137.28	919,746

← NewerPage 15 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.