Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	104.16	105.96	103.38	104.40	94.362	1,279,381
2022-07-22	106.48	107.04	104.42	105.42	95.284	1,569,133
2022-07-21	106.96	108.24	105.42	107.14	96.838	1,384,930
2022-07-20	106.52	107.56	104.92	106.86	96.585	1,891,704
2022-07-19	99.720	106.54	99.600	105.78	95.609	2,222,614
2022-07-18	101.08	102.34	100.70	101.20	91.470	1,618,170
2022-07-15	96.180	100.62	96.060	100.10	90.475	2,190,983
2022-07-14	95.780	97.760	94.580	95.860	86.643	1,958,580
2022-07-13	96.400	97.650	94.380	96.110	86.869	1,723,324
2022-07-12	95.910	97.630	94.390	97.630	88.243	1,974,741
2022-07-11	96.900	98.360	95.800	96.800	87.493	1,562,526
2022-07-08	97.730	101.52	96.730	99.840	90.240	1,739,031
2022-07-07	96.590	98.140	96.350	97.710	88.315	1,461,394
2022-07-06	95.190	97.240	95.100	96.050	86.815	1,679,657
2022-07-05	98.000	99.820	93.670	93.740	84.727	2,400,524
2022-07-04	97.070	98.510	96.420	97.320	87.963	1,339,281
2022-07-01	95.220	97.520	95.010	96.000	86.770	2,296,851
2022-06-30	99.260	99.520	96.280	97.090	87.755	3,579,211
2022-06-29	102.52	103.16	100.82	101.40	91.650	1,657,919
2022-06-28	105.24	106.54	103.90	104.14	94.127	1,528,030
2022-06-27	102.98	106.04	102.82	104.14	94.127	1,508,998
2022-06-24	99.490	103.18	99.110	102.62	92.753	1,889,141
2022-06-23	100.30	101.54	98.620	99.260	89.716	1,883,852
2022-06-22	101.08	102.66	99.820	101.54	91.777	1,714,545
2022-06-21	104.30	105.64	102.44	103.14	93.223	1,530,655
2022-06-20	104.60	104.64	102.30	103.54	93.585	1,426,148
2022-06-17	103.02	107.26	102.80	103.62	93.657	5,348,934
2022-06-16	108.60	108.88	102.12	102.30	92.464	2,583,866
2022-06-15	110.56	110.96	108.58	108.98	98.501	2,012,761
2022-06-14	112.42	112.82	109.22	109.22	98.718	1,853,503
2022-06-13	112.02	113.66	111.02	111.60	100.87	2,006,670
2022-06-10	120.80	121.22	115.06	115.10	104.03	2,280,235
2022-06-09	122.98	124.44	121.32	121.68	109.98	1,409,253
2022-06-08	125.42	125.66	122.88	124.16	112.22	1,011,625
2022-06-07	125.14	125.70	123.78	125.00	112.98	1,088,317
2022-06-06	125.32	126.24	124.66	125.84	113.74	883,888
2022-06-03	126.00	126.00	123.92	124.02	112.10	815,594
2022-06-02	123.20	125.94	123.08	125.24	113.20	1,019,808
2022-06-01	123.58	124.00	121.74	122.58	110.79	1,501,084
2022-05-31	124.58	124.72	122.14	122.44	110.67	2,383,027
2022-05-30	125.20	126.46	124.06	124.82	112.82	1,665,214
2022-05-27	119.22	122.90	119.22	121.86	110.14	2,010,779
2022-05-26	115.20	118.88	115.02	118.52	107.12	1,464,625
2022-05-25	115.36	115.70	112.80	114.82	103.78	1,133,502
2022-05-24	115.40	116.34	113.96	114.20	103.22	1,276,077
2022-05-23	117.10	118.34	115.20	116.70	105.48	1,164,106
2022-05-20	113.80	117.32	113.52	115.08	104.01	2,287,389
2022-05-19	112.10	112.46	109.74	112.46	101.65	1,616,561
2022-05-18	116.68	117.00	113.14	113.62	102.70	1,429,390
2022-05-17	114.90	117.42	114.26	116.50	105.30	1,146,696
2022-05-16	115.98	116.92	112.02	113.60	102.68	1,660,354
2022-05-13	114.24	116.64	114.00	116.08	104.92	1,848,624
2022-05-12	111.00	115.12	108.14	113.90	102.95	3,124,220
2022-05-11	115.16	116.80	113.18	116.80	105.57	2,070,082
2022-05-10	113.72	116.96	113.22	114.72	103.69	1,684,129
2022-05-09	113.60	114.88	111.64	111.70	100.96	1,493,160
2022-05-06	115.58	116.76	113.82	114.64	103.62	1,894,799
2022-05-05	118.50	120.18	115.94	116.58	105.37	1,760,697
2022-05-04	114.50	116.90	113.78	115.78	104.65	1,533,708
2022-05-03	115.24	116.66	113.04	114.56	103.54	1,947,417

← NewerPage 19 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.