Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	139.58	139.80	136.68	136.82	120.25	2,365,611
2022-02-02	141.74	142.42	140.52	140.52	123.50	1,235,051
2022-02-01	141.18	142.94	140.94	140.94	123.87	1,438,399
2022-01-31	139.96	142.02	138.98	139.88	122.93	2,021,418
2022-01-28	139.68	140.84	136.84	138.34	121.58	1,796,990
2022-01-27	137.82	141.30	137.42	140.50	123.48	1,765,461
2022-01-26	139.80	142.90	139.50	141.24	124.13	1,638,047
2022-01-25	139.26	139.38	136.18	138.52	121.74	2,152,028
2022-01-24	143.04	144.60	136.56	137.44	120.79	2,251,036
2022-01-21	146.00	146.34	142.84	144.52	127.01	2,280,108
2022-01-20	144.76	147.20	143.70	146.90	129.10	1,225,529
2022-01-19	141.80	145.30	141.02	144.34	126.85	1,395,792
2022-01-18	145.50	145.68	142.46	142.60	125.33	1,669,909
2022-01-17	147.12	147.74	145.78	146.00	128.31	1,229,918
2022-01-14	149.82	150.20	145.60	145.86	128.19	1,778,749
2022-01-13	152.26	152.84	149.72	151.50	133.15	1,252,962
2022-01-12	152.00	153.34	151.26	152.22	133.78	1,008,710
2022-01-11	148.72	150.76	148.52	150.30	132.09	1,286,177
2022-01-10	152.08	152.26	147.18	147.88	129.97	1,305,887
2022-01-07	153.62	154.12	151.24	152.16	133.73	1,215,325
2022-01-06	155.40	155.94	153.62	154.16	135.49	1,326,484
2022-01-05	155.08	157.96	155.08	157.96	138.82	1,177,455
2022-01-04	154.32	156.82	153.40	155.42	136.59	1,007,543
2022-01-03	151.82	154.74	151.80	153.72	135.10	1,046,860
2021-12-30	151.18	152.68	150.94	152.68	134.18	881,579
2021-12-29	152.56	152.76	151.20	151.78	133.39	687,999
2021-12-28	151.14	153.06	150.40	152.82	134.31	581,094
2021-12-27	149.24	151.06	149.24	150.80	132.53	482,423
2021-12-23	148.40	150.22	148.16	150.22	132.02	795,339
2021-12-22	146.80	147.78	145.84	147.64	129.75	612,214
2021-12-21	145.90	146.68	144.16	146.58	128.82	795,532
2021-12-20	144.90	145.70	141.18	144.68	127.15	1,436,804
2021-12-17	149.50	150.04	147.12	147.90	129.98	2,836,145
2021-12-16	151.40	152.22	149.66	150.00	131.83	1,580,290
2021-12-15	148.52	149.30	147.96	148.56	130.56	886,773
2021-12-14	151.08	152.48	147.18	147.32	129.47	1,105,963
2021-12-13	151.20	153.58	150.06	150.56	132.32	1,162,994
2021-12-10	149.70	151.56	149.60	151.04	132.74	955,827
2021-12-09	152.18	152.88	150.20	151.02	132.73	800,581
2021-12-08	153.34	154.70	151.52	151.60	133.24	1,229,100
2021-12-07	149.84	153.40	149.84	153.10	134.55	1,656,906
2021-12-06	147.90	149.66	145.78	149.34	131.25	1,343,273
2021-12-03	149.90	150.20	146.00	146.54	128.79	1,780,441
2021-12-02	145.76	148.12	145.18	147.80	129.90	1,741,274
2021-12-01	142.70	148.34	142.40	148.02	130.09	1,553,916
2021-11-30	142.88	143.84	140.24	141.28	124.17	4,683,666
2021-11-29	147.22	148.14	143.62	144.56	127.05	1,624,422
2021-11-26	148.86	149.54	145.24	145.24	127.65	2,713,204
2021-11-25	153.00	154.00	152.48	153.58	134.98	799,414
2021-11-24	153.44	154.76	151.12	151.94	133.53	1,199,998
2021-11-23	154.90	155.58	152.84	153.34	134.76	1,273,420
2021-11-22	154.88	156.98	154.54	155.92	137.03	1,145,768
2021-11-19	155.28	156.64	154.06	155.20	136.40	2,542,424
2021-11-18	155.06	156.14	154.80	154.84	136.08	1,192,685
2021-11-17	154.02	156.56	153.24	154.74	135.99	1,388,998
2021-11-16	150.40	153.64	149.80	153.60	134.99	1,346,353
2021-11-15	146.48	150.16	145.20	150.06	131.88	1,347,215
2021-11-12	151.06	151.30	147.20	148.40	130.42	1,992,870
2021-11-11	147.74	152.42	145.70	151.16	132.85	2,613,160
2021-11-10	145.80	147.10	145.52	146.96	129.16	936,384

← NewerPage 21 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.