Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	137.26	138.54	136.48	138.14	124.86	843,410
2023-01-09	136.90	138.66	136.44	138.34	125.04	1,323,198
2023-01-06	134.90	136.14	132.92	136.14	123.05	1,263,457
2023-01-05	134.92	136.26	133.98	134.84	121.88	1,056,652
2023-01-04	132.74	135.54	131.80	135.28	122.27	1,523,962
2023-01-03	131.06	132.62	130.44	130.94	118.35	1,426,478
2023-01-02	129.84	130.58	129.34	129.82	117.34	837,714
2022-12-30	129.26	130.34	129.00	129.64	117.17	579,335
2022-12-29	127.90	130.46	127.80	130.44	117.90	637,451
2022-12-28	130.04	130.08	128.20	128.42	116.07	544,622
2022-12-27	129.78	130.00	128.88	129.52	117.07	406,724
2022-12-23	128.78	129.76	127.94	128.54	116.18	569,670
2022-12-22	129.98	130.92	128.04	128.56	116.20	834,797
2022-12-21	128.06	129.96	127.74	129.90	117.41	863,572
2022-12-20	126.76	128.02	125.90	127.78	115.49	1,063,824
2022-12-19	127.32	128.20	126.76	128.02	115.71	1,108,827
2022-12-16	127.80	128.70	126.08	127.08	114.86	3,466,192
2022-12-15	131.88	132.12	126.36	127.52	115.26	2,567,796
2022-12-14	134.34	135.18	132.60	133.02	120.23	1,605,669
2022-12-13	134.66	137.04	134.48	134.86	121.89	1,890,766
2022-12-12	131.98	134.30	131.44	134.30	121.39	1,376,947
2022-12-09	132.46	133.44	131.42	133.44	120.61	1,274,430
2022-12-08	133.10	133.42	131.80	132.00	119.31	1,089,630
2022-12-07	132.80	134.06	131.82	132.90	120.12	1,434,717
2022-12-06	134.94	135.30	133.46	133.76	120.90	1,340,594
2022-12-05	134.10	135.78	133.84	135.44	122.42	1,233,170
2022-12-02	133.62	134.94	132.24	134.70	121.75	1,488,241
2022-12-01	132.96	134.12	131.80	133.66	120.81	1,388,906
2022-11-30	133.50	134.86	130.56	131.22	118.60	2,568,502
2022-11-29	131.80	133.48	131.48	133.08	120.28	1,366,675
2022-11-28	131.12	133.24	131.04	131.54	118.89	1,611,157
2022-11-25	130.92	132.20	130.26	132.06	119.36	1,222,111
2022-11-24	130.50	132.00	130.20	130.96	118.37	635,109
2022-11-23	130.88	131.56	129.98	130.68	118.11	1,193,916
2022-11-22	129.00	131.26	128.14	130.68	118.11	1,296,715
2022-11-21	131.60	131.88	127.40	129.10	116.69	1,709,757
2022-11-18	130.54	132.90	129.56	132.50	119.76	3,343,699
2022-11-17	127.10	131.84	127.10	129.58	117.12	3,820,919
2022-11-16	123.24	123.30	120.94	121.12	109.47	1,633,670
2022-11-15	123.94	124.00	120.72	123.12	111.28	1,800,227
2022-11-14	123.00	124.04	121.18	122.86	111.05	1,596,701
2022-11-11	121.40	123.14	121.06	122.60	110.81	1,821,428
2022-11-10	115.76	122.18	114.96	120.70	109.09	2,572,164
2022-11-09	116.28	117.60	115.34	115.76	104.63	1,142,640
2022-11-08	114.42	116.86	113.48	116.54	105.33	949,522
2022-11-07	112.34	114.56	112.22	114.56	103.54	1,213,440
2022-11-04	108.86	113.72	108.86	113.04	102.17	1,564,941
2022-11-03	109.00	109.72	106.90	108.10	97.706	1,198,964
2022-11-02	112.80	112.92	110.32	110.32	99.713	1,345,903
2022-11-01	111.54	113.76	111.42	112.30	101.50	1,192,887
2022-10-31	112.18	112.18	110.60	110.64	100.00	973,961
2022-10-28	111.00	112.60	109.78	111.44	100.72	1,205,247
2022-10-27	111.64	112.76	110.26	112.20	101.41	1,371,811
2022-10-26	111.28	112.46	110.86	112.36	101.56	1,126,686
2022-10-25	111.20	111.78	108.40	111.24	100.54	1,279,041
2022-10-24	108.52	110.92	107.10	109.84	99.279	1,351,186
2022-10-21	106.60	107.66	104.94	106.84	96.567	1,798,159
2022-10-20	107.60	108.12	106.78	107.90	97.525	1,160,256
2022-10-19	109.00	109.84	107.74	107.98	97.598	1,059,909
2022-10-18	108.62	110.18	108.06	108.32	97.905	1,516,608

← NewerPage 17 of 22 · 1,275 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.