Siemens AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 167.85 | 168.28 | 167.02 | 167.68 | 160.47 | 82,791 |
| 2024-08-23 | 165.25 | 167.68 | 165.18 | 166.63 | 159.46 | 91,425 |
| 2024-08-22 | 165.13 | 166.18 | 164.78 | 165.44 | 158.32 | 710,996 |
| 2024-08-21 | 163.78 | 165.36 | 163.72 | 164.83 | 157.73 | 852,731 |
| 2024-08-20 | 164.91 | 165.32 | 163.54 | 164.76 | 157.67 | 255,487 |
| 2024-08-19 | 163.37 | 168.56 | 162.60 | 164.18 | 157.11 | 45,399 |
| 2024-08-16 | 163.37 | 163.44 | 162.10 | 163.42 | 156.39 | 89,403 |
| 2024-08-15 | 160.32 | 163.28 | 158.76 | 162.31 | 155.33 | 699,062 |
| 2024-08-14 | 160.30 | 160.96 | 159.16 | 159.99 | 153.11 | 55,510 |
| 2024-08-13 | 157.68 | 159.64 | 157.36 | 158.62 | 151.80 | 117,862 |
| 2024-08-12 | 156.64 | 158.22 | 145.26 | 157.33 | 150.56 | 99,395 |
| 2024-08-09 | 158.24 | 158.64 | 155.42 | 157.23 | 150.47 | 89,386 |
| 2024-08-08 | 154.64 | 161.00 | 152.38 | 158.86 | 152.02 | 606,211 |
| 2024-08-07 | 156.07 | 158.22 | 153.00 | 154.54 | 147.89 | 224,811 |
| 2024-08-06 | 156.28 | 163.99 | 152.56 | 155.45 | 148.76 | 110,577 |
| 2024-08-05 | 151.98 | 168.56 | 140.73 | 153.42 | 146.82 | 869,441 |
| 2024-08-02 | 160.80 | 162.24 | 157.10 | 159.34 | 152.48 | 202,755 |
| 2024-08-01 | 167.24 | 168.62 | 134.56 | 165.98 | 158.83 | 320,354 |
| 2024-07-31 | 169.53 | 170.68 | 168.44 | 169.60 | 162.30 | 130,313 |
| 2024-07-30 | 168.23 | 169.16 | 167.64 | 168.41 | 161.16 | 99,606 |
| 2024-07-29 | 171.01 | 171.30 | 145.26 | 168.51 | 161.26 | 702,735 |
| 2024-07-26 | 168.86 | 170.44 | 168.08 | 169.62 | 162.32 | 86,994 |
| 2024-07-25 | 168.01 | 169.32 | 166.40 | 168.82 | 161.55 | 45,689 |
| 2024-07-24 | 171.37 | 173.64 | 163.99 | 171.06 | 163.70 | 717,670 |
| 2024-07-23 | 173.34 | 176.04 | 172.94 | 174.23 | 166.73 | 743,522 |
| 2024-07-22 | 172.33 | 175.18 | 140.73 | 168.56 | 161.31 | 974,455 |
| 2024-07-19 | 172.52 | 177.00 | 168.86 | 171.06 | 163.70 | 204,853 |
| 2024-07-18 | 177.16 | 179.48 | 170.52 | 175.65 | 168.09 | 358,122 |
| 2024-07-17 | 180.38 | 182.58 | 177.18 | 179.78 | 172.04 | 34,154 |
| 2024-07-16 | 180.09 | 182.42 | 178.92 | 181.26 | 173.46 | 52,895 |
| 2024-07-15 | 183.23 | 185.62 | 180.82 | 181.47 | 173.66 | 210,570 |
| 2024-07-12 | 179.57 | 184.86 | 177.52 | 178.80 | 171.11 | 103,204 |
| 2024-07-11 | 177.96 | 179.22 | 174.22 | 176.98 | 169.36 | 64,875 |
| 2024-07-10 | 173.79 | 176.82 | 172.60 | 175.47 | 167.92 | 147,123 |
| 2024-07-09 | 176.50 | 178.10 | 172.56 | 173.13 | 165.68 | 546,894 |
| 2024-07-08 | 177.02 | 178.98 | 176.06 | 177.18 | 169.55 | 697,732 |
| 2024-07-05 | 178.30 | 180.36 | 176.42 | 177.43 | 169.80 | 210,203 |
| 2024-07-04 | 177.15 | 178.08 | 175.86 | 176.92 | 169.31 | 35,885 |
| 2024-07-03 | 176.05 | 177.14 | 174.40 | 175.88 | 168.31 | 194,852 |
| 2024-07-02 | 175.94 | 178.72 | 174.00 | 174.65 | 167.13 | 65,670 |
| 2024-07-01 | 177.44 | 179.08 | 173.10 | 177.15 | 169.53 | 116,426 |
| 2024-06-28 | 174.64 | 176.24 | 171.98 | 174.26 | 166.76 | 205,921 |
| 2024-06-27 | 169.15 | 175.38 | 168.34 | 173.38 | 165.91 | 51,534 |
| 2024-06-26 | 170.82 | 171.40 | 167.82 | 170.72 | 163.37 | 1,187,870 |
| 2024-06-25 | 168.45 | 172.30 | 168.14 | 169.31 | 162.03 | 44,885 |
| 2024-06-24 | 168.83 | 171.58 | 167.72 | 168.97 | 161.70 | 140,859 |
| 2024-06-21 | 170.43 | 171.38 | 166.80 | 168.14 | 160.90 | 129,357 |
| 2024-06-20 | 169.16 | 171.06 | 168.12 | 170.34 | 163.01 | 278,529 |
| 2024-06-19 | 169.15 | 169.90 | 167.90 | 168.66 | 161.40 | 85,747 |
| 2024-06-18 | 169.74 | 170.20 | 167.22 | 168.34 | 161.09 | 239,119 |
| 2024-06-17 | 166.78 | 168.50 | 166.58 | 167.70 | 160.49 | 681,012 |
| 2024-06-14 | 170.86 | 170.92 | 165.74 | 165.74 | 158.61 | 114,458 |
| 2024-06-13 | 176.94 | 177.62 | 170.44 | 172.43 | 165.01 | 177,286 |
| 2024-06-12 | 173.32 | 178.56 | 172.08 | 174.36 | 166.86 | 1,218,056 |
| 2024-06-11 | 174.71 | 175.30 | 172.24 | 172.46 | 165.04 | 102,679 |
| 2024-06-10 | 174.04 | 175.58 | 172.08 | 174.40 | 166.89 | 179,417 |
| 2024-06-07 | 174.94 | 175.26 | 171.56 | 173.35 | 165.89 | 143,614 |
| 2024-06-06 | 178.76 | 180.08 | 175.14 | 176.11 | 168.53 | 249,088 |
| 2024-06-05 | 175.36 | 178.82 | 173.90 | 178.82 | 171.12 | 536,491 |
| 2024-06-04 | 178.64 | 178.94 | 174.28 | 177.74 | 170.09 | 158,598 |
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 | 3.5157 EUR |
| 2019-01-31 | 3.4256 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.