Siemens Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 145.58 | 147.40 | 145.44 | 145.70 | 128.05 | 954,116 |
| 2021-11-08 | 144.58 | 146.74 | 144.50 | 146.16 | 128.45 | 991,558 |
| 2021-11-05 | 145.00 | 145.82 | 143.12 | 145.58 | 127.94 | 1,347,564 |
| 2021-11-04 | 144.00 | 146.56 | 143.56 | 145.94 | 128.26 | 1,185,878 |
| 2021-11-03 | 144.82 | 145.28 | 143.58 | 144.18 | 126.71 | 1,036,270 |
| 2021-11-02 | 140.78 | 145.40 | 140.50 | 145.00 | 127.43 | 1,442,843 |
| 2021-11-01 | 140.92 | 141.76 | 140.16 | 140.74 | 123.69 | 790,979 |
| 2021-10-29 | 138.52 | 140.38 | 135.96 | 140.28 | 123.29 | 1,787,891 |
| 2021-10-28 | 139.90 | 140.42 | 138.94 | 139.84 | 122.90 | 1,042,999 |
| 2021-10-27 | 140.70 | 143.44 | 140.24 | 140.70 | 123.66 | 1,009,471 |
| 2021-10-26 | 139.36 | 141.88 | 139.16 | 141.36 | 124.24 | 924,302 |
| 2021-10-25 | 139.86 | 140.26 | 138.02 | 139.02 | 122.18 | 944,151 |
| 2021-10-22 | 138.56 | 140.30 | 137.94 | 139.56 | 122.65 | 1,290,616 |
| 2021-10-21 | 140.94 | 140.94 | 137.90 | 138.58 | 121.79 | 1,319,336 |
| 2021-10-20 | 140.90 | 143.26 | 140.60 | 142.10 | 124.89 | 1,024,016 |
| 2021-10-19 | 140.32 | 140.64 | 138.74 | 140.64 | 123.60 | 836,644 |
| 2021-10-18 | 141.00 | 141.08 | 138.92 | 139.86 | 122.92 | 885,917 |
| 2021-10-15 | 140.00 | 141.26 | 139.10 | 141.26 | 124.15 | 1,515,476 |
| 2021-10-14 | 138.06 | 141.36 | 137.54 | 141.06 | 123.97 | 1,147,512 |
← NewerPage 22 of 22 · 1,279 trading days
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.