Siemens Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	176.58	177.82	173.72	177.56	169.89	1,310,544
2024-11-21	176.74	177.18	175.06	176.00	168.40	1,253,085
2024-11-20	179.50	179.50	175.92	176.56	168.93	1,185,153
2024-11-19	182.28	182.98	175.16	177.84	170.16	2,010,989
2024-11-18	188.00	188.66	183.74	184.00	176.05	1,430,392
2024-11-15	187.28	189.20	185.86	187.40	179.30	1,278,412
2024-11-14	185.60	195.50	185.28	188.20	180.07	3,114,675
2024-11-13	178.34	180.26	176.78	179.40	171.65	1,481,999
2024-11-12	183.42	184.50	177.22	177.94	170.25	1,544,561
2024-11-11	185.06	187.76	184.96	185.84	177.81	1,059,274
2024-11-08	188.76	188.92	182.66	183.08	175.17	1,332,675
2024-11-07	184.90	188.92	183.12	187.98	179.86	1,487,549
2024-11-06	185.80	190.96	183.90	184.10	176.15	1,657,425
2024-11-05	181.92	184.38	180.56	184.00	176.05	737,210
2024-11-04	182.00	182.50	180.90	181.30	173.47	604,441
2024-11-01	179.32	181.68	179.00	181.52	173.68	1,227,689
2024-10-31	176.34	179.90	176.06	178.40	170.69	1,642,031
2024-10-30	179.00	180.72	178.66	179.48	171.73	926,858
2024-10-29	182.20	183.04	180.56	181.06	173.24	657,437
2024-10-28	181.58	182.06	179.06	181.84	173.98	693,908
2024-10-25	179.50	181.46	178.56	180.42	172.63	882,137
2024-10-24	180.44	182.10	179.46	179.46	171.71	933,784
2024-10-23	182.86	183.50	181.20	181.20	173.37	783,020
2024-10-22	184.54	185.00	182.72	183.50	175.57	887,639
2024-10-21	185.14	186.42	183.76	185.10	177.10	742,333
2024-10-18	183.56	186.06	183.22	185.60	177.58	945,692
2024-10-17	180.22	184.96	180.22	184.28	176.32	1,237,966
2024-10-16	181.82	183.18	180.94	181.00	173.18	1,070,050
2024-10-15	185.98	185.98	182.30	182.84	174.94	1,385,425
2024-10-14	185.36	185.90	183.70	185.26	177.26	769,196
2024-10-11	183.38	185.84	183.26	185.84	177.81	1,401,892
2024-10-10	183.44	184.68	181.78	183.36	175.44	802,043
2024-10-09	180.76	185.16	179.82	184.46	176.49	1,027,488
2024-10-08	180.88	182.36	178.82	180.18	172.40	1,101,098
2024-10-07	182.76	184.38	181.62	184.38	176.41	867,898
2024-10-04	179.18	183.52	178.44	182.88	174.98	1,291,770
2024-10-03	180.08	180.38	178.12	179.58	171.82	803,116
2024-10-02	179.94	181.26	178.10	180.62	172.82	832,238
2024-10-01	181.92	183.42	177.92	179.86	172.09	1,152,998
2024-09-30	181.26	183.58	180.56	181.34	173.51	1,595,961
2024-09-27	181.00	185.00	180.44	182.86	174.96	2,056,638
2024-09-26	175.18	181.74	175.00	181.74	173.89	2,369,741
2024-09-25	170.00	173.60	169.92	172.54	165.09	1,108,300
2024-09-24	170.00	173.30	163.06	170.34	162.98	1,928,328
2024-09-23	167.10	167.84	165.40	167.50	160.26	902,568
2024-09-20	169.78	169.96	166.42	166.66	159.46	2,774,819
2024-09-19	168.32	170.52	167.18	169.92	162.58	1,524,650
2024-09-18	166.52	166.72	165.30	165.72	158.56	786,998
2024-09-17	164.02	167.52	163.26	166.36	159.17	1,054,209
2024-09-16	163.68	164.48	162.68	162.90	155.86	534,705
2024-09-13	164.56	165.06	163.10	164.06	156.97	966,545
2024-09-12	163.96	165.70	162.16	164.30	157.20	912,820
2024-09-11	162.46	164.80	160.24	162.14	155.14	903,302
2024-09-10	162.40	163.44	161.04	162.36	155.35	839,153
2024-09-09	162.60	163.96	161.70	162.60	155.58	746,099
2024-09-06	164.98	166.32	160.98	161.14	154.18	1,156,966
2024-09-05	166.10	167.50	164.46	165.22	158.08	824,025
2024-09-04	164.80	167.64	164.54	166.72	159.52	737,119
2024-09-03	170.76	171.48	167.36	168.12	160.86	1,011,866
2024-09-02	169.94	170.88	167.34	170.56	163.19	522,429

← NewerPage 9 of 22 · 1,278 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.