Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	104.18	107.62	103.42	107.02	96.730	1,102,005
2022-10-14	106.70	107.46	103.84	104.16	94.145	1,819,480
2022-10-13	102.44	105.96	101.58	105.24	95.121	2,395,055
2022-10-12	103.06	104.06	101.52	102.44	92.590	1,424,724
2022-10-11	103.34	104.12	101.76	103.10	93.187	1,465,510
2022-10-10	101.52	105.64	101.38	103.88	93.892	1,366,474
2022-10-07	104.98	105.84	102.66	102.66	92.789	1,553,165
2022-10-06	105.08	105.60	104.26	105.14	95.031	1,384,661
2022-10-05	105.38	106.16	103.28	104.24	94.217	1,342,958
2022-10-04	102.40	106.50	102.12	106.32	96.097	1,873,322
2022-10-03	99.040	101.06	97.930	100.92	91.216	1,410,361
2022-09-30	99.380	101.42	98.920	101.20	91.470	2,017,869
2022-09-29	99.300	99.300	96.830	98.260	88.812	1,854,808
2022-09-28	96.040	99.580	95.070	99.460	89.897	2,055,877
2022-09-27	99.880	100.72	97.920	97.920	88.505	1,437,391
2022-09-26	97.570	100.06	97.510	98.250	88.803	1,367,774
2022-09-23	99.260	99.780	96.810	98.630	89.147	1,935,233
2022-09-22	98.000	101.44	97.950	99.060	89.535	1,556,066
2022-09-21	98.470	100.90	97.950	100.90	91.198	1,576,010
2022-09-20	101.00	101.78	99.180	99.370	89.815	1,725,993
2022-09-19	99.980	101.80	99.000	101.00	91.289	1,239,974
2022-09-16	100.64	101.34	99.820	100.14	90.511	3,818,323
2022-09-15	103.08	103.44	101.68	102.02	92.211	1,518,734
2022-09-14	103.62	104.34	101.80	102.72	92.843	1,553,703
2022-09-13	108.44	108.82	104.54	104.56	94.506	1,427,780
2022-09-12	105.70	108.74	105.16	107.58	97.236	1,342,034
2022-09-09	102.76	105.62	102.76	105.00	94.904	1,394,785
2022-09-08	104.86	105.90	101.48	103.12	93.205	1,676,613
2022-09-07	101.44	105.08	101.10	104.46	94.416	1,590,396
2022-09-06	102.22	104.32	102.06	103.52	93.566	1,457,187
2022-09-05	100.40	102.48	100.08	102.06	92.247	1,580,919
2022-09-02	101.18	104.88	100.80	104.88	94.796	1,928,133
2022-09-01	100.32	100.58	98.450	99.620	90.041	1,604,606
2022-08-31	104.24	104.32	101.08	101.08	91.361	1,921,406
2022-08-30	102.34	106.50	102.28	103.74	93.765	1,288,156
2022-08-29	101.82	103.68	100.92	102.22	92.391	1,057,662
2022-08-26	105.94	107.08	102.44	102.90	93.006	1,456,141
2022-08-25	105.98	106.62	104.40	105.28	95.157	1,003,647
2022-08-24	104.40	105.10	102.50	104.86	94.778	1,125,416
2022-08-23	102.86	104.30	102.50	103.20	93.277	1,201,366
2022-08-22	107.36	108.12	102.86	103.70	93.729	1,931,875
2022-08-19	109.08	110.26	107.70	108.20	97.796	1,870,517
2022-08-18	108.94	111.38	108.94	110.26	99.658	1,200,216
2022-08-17	111.46	112.50	108.24	108.64	98.194	1,352,544
2022-08-16	111.68	112.56	110.72	112.04	101.27	1,079,902
2022-08-15	111.90	112.70	110.96	112.20	101.41	1,090,284
2022-08-12	109.90	112.66	109.68	111.84	101.09	1,779,207
2022-08-11	108.84	111.16	106.80	109.92	99.351	2,125,667
2022-08-10	106.00	109.42	105.54	109.18	98.682	1,448,253
2022-08-09	108.62	109.24	106.26	106.52	96.278	1,514,535
2022-08-08	109.60	110.80	108.76	109.40	98.881	891,536
2022-08-05	109.12	110.16	108.54	108.64	98.194	1,181,279
2022-08-04	108.04	110.44	107.80	109.26	98.755	961,643
2022-08-03	105.24	107.64	104.28	107.54	97.200	1,238,404
2022-08-02	106.44	106.80	105.40	106.40	96.170	1,223,930
2022-08-01	108.30	108.52	106.86	107.02	96.730	1,111,550
2022-07-29	107.00	108.96	106.78	108.54	98.104	1,524,533
2022-07-28	105.30	106.60	104.88	106.10	95.898	1,138,536
2022-07-27	103.50	105.16	103.46	104.52	94.470	1,095,432
2022-07-26	103.88	104.10	102.16	102.84	92.952	1,293,851

← NewerPage 18 of 22 · 1,279 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.