Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	116.20	116.90	114.38	115.12	104.05	1,628,285
2022-04-29	117.10	118.80	116.76	117.78	106.46	1,759,425
2022-04-28	115.74	117.70	114.64	116.26	105.08	1,693,228
2022-04-27	112.80	114.50	111.50	114.10	103.13	2,048,491
2022-04-26	117.20	117.68	112.78	113.02	102.15	2,018,371
2022-04-25	115.88	117.70	114.78	115.98	104.83	1,730,463
2022-04-22	120.74	121.70	118.24	118.24	106.87	1,660,535
2022-04-21	120.86	124.86	120.12	123.00	111.17	1,923,855
2022-04-20	116.74	120.72	115.98	119.76	108.24	1,666,290
2022-04-19	116.06	117.62	114.90	117.12	105.86	1,296,302
2022-04-14	117.30	117.32	115.08	117.00	105.75	1,954,861
2022-04-13	115.32	116.64	114.66	116.28	105.10	1,560,221
2022-04-12	114.64	117.24	113.44	116.64	105.42	1,916,039
2022-04-11	116.78	118.58	116.06	116.20	105.03	1,590,609
2022-04-08	118.10	118.96	116.88	118.10	106.74	1,593,694
2022-04-07	117.98	118.00	115.54	115.96	104.81	2,195,972
2022-04-06	121.02	121.74	116.76	118.00	106.65	2,246,397
2022-04-05	124.42	125.48	121.06	122.00	110.27	1,884,275
2022-04-04	126.44	126.70	123.46	125.72	113.63	1,484,671
2022-04-01	126.36	127.00	125.10	126.70	114.52	1,442,314
2022-03-31	131.06	131.70	125.66	125.66	113.58	2,432,448
2022-03-30	133.02	133.58	129.68	130.02	117.52	1,594,768
2022-03-29	131.24	135.56	130.94	134.46	121.53	1,730,002
2022-03-28	128.40	132.10	128.40	129.20	116.78	1,708,571
2022-03-25	130.18	130.70	127.32	128.38	116.04	1,379,779
2022-03-24	131.08	131.72	129.52	130.12	117.61	1,723,026
2022-03-23	133.08	134.06	129.38	131.00	118.40	1,620,694
2022-03-22	132.78	134.86	132.56	133.20	120.39	1,626,654
2022-03-21	135.60	136.18	131.90	133.08	120.28	1,705,760
2022-03-18	136.02	136.28	132.18	136.04	122.96	4,267,580
2022-03-17	136.30	138.08	132.44	134.54	121.60	1,998,509
2022-03-16	132.62	136.42	130.34	136.24	123.14	3,115,941
2022-03-15	127.50	129.24	124.80	128.36	116.02	2,142,367
2022-03-14	129.68	132.40	128.20	129.16	116.74	2,310,944
2022-03-11	123.74	129.92	123.16	127.28	115.04	3,258,566
2022-03-10	126.60	127.22	122.00	123.08	111.25	2,759,502
2022-03-09	120.26	127.72	118.88	127.72	115.44	4,704,208
2022-03-08	111.38	118.50	111.38	115.50	104.39	3,811,520
2022-03-07	107.90	116.60	105.92	113.78	102.84	4,550,094
2022-03-04	119.52	120.74	113.00	113.22	102.33	3,624,203
2022-03-03	124.34	125.64	121.10	121.62	109.93	1,956,787
2022-03-02	118.28	125.38	117.04	123.80	111.90	2,987,823
2022-03-01	125.00	126.36	120.46	120.46	108.88	3,010,657
2022-02-28	125.90	127.38	123.34	126.66	114.48	2,992,904
2022-02-25	125.24	129.72	123.38	129.72	117.25	3,418,900
2022-02-24	123.24	126.30	120.84	124.18	112.24	5,173,306
2022-02-23	131.90	134.68	131.18	131.54	118.89	1,739,253
2022-02-22	129.00	133.64	127.80	132.04	119.34	2,664,909
2022-02-21	137.72	138.28	131.68	133.58	120.74	1,875,255
2022-02-18	139.38	139.68	135.28	136.34	123.23	2,053,589
2022-02-17	142.46	143.46	138.96	139.50	126.09	1,826,865
2022-02-16	143.02	144.98	141.90	142.54	128.83	1,637,099
2022-02-15	139.00	143.60	138.64	143.40	129.61	2,214,381
2022-02-14	137.96	140.88	135.06	139.50	126.09	2,760,118
2022-02-11	140.68	143.80	140.04	141.44	127.84	2,551,379
2022-02-10	148.00	149.26	144.56	144.68	127.15	3,748,849
2022-02-09	136.86	139.58	136.72	138.16	121.42	1,644,081
2022-02-08	136.38	137.68	135.86	136.60	120.05	1,494,552
2022-02-07	134.06	136.06	133.28	135.60	119.17	1,461,680
2022-02-04	137.50	137.98	132.84	132.84	116.75	2,608,518

← NewerPage 20 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.