Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	148.76	149.18	147.52	148.26	137.93	874,281
2023-03-31	148.94	149.76	148.34	149.26	138.86	1,537,226
2023-03-30	147.00	149.18	146.82	148.52	138.17	1,124,328
2023-03-29	144.20	146.44	144.20	146.30	136.10	1,221,549
2023-03-28	142.78	143.92	142.66	143.52	133.52	804,037
2023-03-27	142.50	142.98	140.76	141.66	131.79	1,031,831
2023-03-24	144.74	144.76	138.98	140.58	130.78	1,650,259
2023-03-23	144.40	145.56	142.52	145.18	135.06	1,171,187
2023-03-22	142.90	146.12	142.46	144.94	134.84	1,232,664
2023-03-21	139.90	143.88	139.44	142.78	132.83	1,423,746
2023-03-20	137.78	139.90	134.66	138.82	129.15	1,450,323
2023-03-17	141.44	142.24	136.30	137.36	127.79	4,578,830
2023-03-16	140.88	141.46	137.02	140.96	131.14	2,031,435
2023-03-15	144.84	145.58	137.70	138.10	128.48	2,516,705
2023-03-14	141.86	146.04	141.20	145.58	135.43	1,593,475
2023-03-13	147.82	147.84	140.36	140.96	131.14	2,206,899
2023-03-10	148.52	149.64	146.60	147.50	137.22	1,487,332
2023-03-09	149.50	151.42	149.32	151.16	140.63	1,365,518
2023-03-08	147.74	150.06	147.72	149.82	139.38	1,720,525
2023-03-07	148.00	148.80	147.50	148.02	137.70	1,058,064
2023-03-06	147.22	147.86	147.10	147.52	137.24	751,355
2023-03-03	145.28	147.28	144.62	147.08	136.83	1,076,253
2023-03-02	144.16	144.88	142.82	144.46	134.39	987,149
2023-03-01	145.20	148.30	144.98	145.34	135.21	1,160,724
2023-02-28	143.34	145.34	142.54	144.70	134.62	1,546,800
2023-02-27	142.94	145.10	142.94	143.80	133.78	954,536
2023-02-24	146.46	147.06	141.46	141.46	131.60	3,946,863
2023-02-23	144.58	147.08	144.58	145.98	135.81	933,421
2023-02-22	142.92	144.84	142.14	144.34	134.28	957,683
2023-02-21	144.10	144.84	142.34	143.74	133.72	921,292
2023-02-20	145.44	145.76	144.38	144.66	134.58	594,858
2023-02-17	146.20	146.32	144.12	145.44	135.30	1,456,118
2023-02-16	148.98	149.90	146.32	147.38	137.11	1,007,953
2023-02-15	144.78	148.90	144.58	148.50	138.15	1,515,198
2023-02-14	146.52	146.74	144.68	145.02	134.91	1,132,545
2023-02-13	146.00	146.52	144.48	146.16	135.97	780,987
2023-02-10	145.72	148.24	144.88	145.74	135.58	2,134,958
2023-02-09	147.24	152.20	145.82	149.42	135.05	4,102,016
2023-02-08	142.00	142.36	139.64	140.06	126.59	1,177,517
2023-02-07	143.30	143.32	140.72	140.86	127.32	1,489,430
2023-02-06	144.14	144.68	142.52	142.96	129.21	1,032,436
2023-02-03	142.78	145.02	142.70	145.02	131.08	1,303,133
2023-02-02	143.96	144.38	141.10	143.72	129.90	1,712,687
2023-02-01	142.88	144.32	142.54	143.00	129.25	1,073,862
2023-01-31	143.70	143.86	142.52	142.90	129.16	1,150,999
2023-01-30	143.86	144.64	142.66	143.26	129.49	893,622
2023-01-27	143.00	145.14	142.88	144.50	130.61	1,032,640
2023-01-26	144.28	144.86	142.74	144.06	130.21	913,761
2023-01-25	143.00	143.66	142.04	142.82	129.09	661,439
2023-01-24	144.20	144.96	142.28	143.30	129.52	829,307
2023-01-23	142.42	143.96	141.88	143.92	130.08	839,297
2023-01-20	140.68	142.88	140.48	141.88	128.24	1,284,462
2023-01-19	144.00	144.08	140.44	140.60	127.08	1,714,825
2023-01-18	144.80	146.36	144.32	144.96	131.02	1,082,084
2023-01-17	141.88	145.26	141.76	145.00	131.06	1,381,539
2023-01-16	142.76	143.12	141.70	142.32	128.64	796,311
2023-01-13	142.54	143.54	141.54	142.44	128.74	1,278,327
2023-01-12	140.00	142.82	139.78	142.06	128.40	1,128,810
2023-01-11	138.50	140.68	138.20	140.16	126.68	1,164,125
2023-01-10	137.26	138.54	136.48	138.14	124.86	843,410

← NewerPage 16 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.