Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	178.74	180.54	175.30	177.74	170.09	587,600
2024-05-31	176.33	177.42	175.00	176.14	168.56	96,232
2024-05-30	175.13	179.98	173.42	175.04	167.51	206,227
2024-05-29	176.60	178.86	175.14	176.15	168.57	84,137
2024-05-28	179.34	181.08	177.20	177.93	170.27	119,113
2024-05-24	175.23	178.36	174.34	176.71	169.10	193,772
2024-05-23	173.92	178.10	172.64	175.62	168.06	323,196
2024-05-22	173.91	175.98	173.62	174.42	166.92	1,011,782
2024-05-21	172.63	174.52	171.94	173.27	165.81	1,586,623
2024-05-20	172.50	174.50	171.46	173.26	165.80	167,635
2024-05-17	172.98	174.30	170.02	172.67	165.24	1,064,248
2024-05-16	184.89	188.60	174.99	177.79	170.14	1,432,186
2024-05-15	185.85	187.86	184.48	187.06	179.01	785,352
2024-05-14	187.68	189.34	185.24	186.48	178.45	52,022
2024-05-13	187.40	189.30	185.06	187.98	179.89	524,403
2024-05-10	184.74	188.52	183.18	187.07	179.02	845,912
2024-05-09	181.59	184.64	180.16	183.48	175.58	69,147
2024-05-08	180.11	183.70	179.80	179.90	172.16	128,776
2024-05-07	179.42	180.68	173.60	176.12	168.54	500,458
2024-05-03	175.93	178.68	174.14	177.40	169.76	52,541
2024-05-02	175.32	176.84	174.02	174.67	167.15	819,460
2024-05-01	175.90	175.90	175.90	175.90	168.33	39,034
2024-04-30	177.95	179.14	175.76	177.02	169.40	211,079
2024-04-29	178.40	179.28	176.00	178.08	170.42	15,265
2024-04-26	174.93	178.00	172.72	176.45	168.85	536,822
2024-04-25	174.41	175.64	171.92	173.70	166.22	840,050
2024-04-24	175.11	176.72	173.78	174.74	167.22	817,839
2024-04-23	174.76	175.64	172.64	175.35	167.80	195,329
2024-04-22	174.88	175.92	171.92	174.44	166.93	918,788
2024-04-19	173.08	176.96	170.64	172.42	165.00	311,958
2024-04-18	175.55	177.10	171.96	175.48	167.93	1,597,884
2024-04-17	172.86	174.78	172.42	172.84	165.40	253,129
2024-04-16	172.41	176.62	171.50	171.88	164.48	1,206,472
2024-04-15	175.98	179.50	170.44	176.74	169.14	881,961
2024-04-12	175.14	176.10	171.44	172.63	165.20	228,553
2024-04-11	174.06	175.50	172.00	172.55	165.13	1,190,938
2024-04-10	174.57	178.36	172.28	174.40	166.89	241,697
2024-04-09	173.64	175.66	172.24	173.84	166.36	414,817
2024-04-08	172.64	174.26	171.32	172.92	165.48	692,303
2024-04-05	172.93	177.20	170.48	172.37	164.95	649,790
2024-04-04	175.95	176.56	174.54	176.07	168.49	162,690
2024-04-03	175.54	176.70	175.30	175.98	168.41	185,383
2024-04-02	176.99	178.20	175.12	176.05	168.47	242,701
2024-03-28	177.83	179.08	175.84	177.00	169.38	476,561
2024-03-27	175.50	177.06	174.24	176.34	168.75	474,354
2024-03-26	173.98	176.06	173.66	175.27	167.72	740,096
2024-03-25	175.12	175.72	173.50	174.52	167.01	819,052
2024-03-22	174.51	175.82	172.58	173.91	166.42	1,822,962
2024-03-21	178.91	179.88	173.36	174.38	166.88	708,113
2024-03-20	172.25	177.56	172.08	176.02	168.44	510,470
2024-03-19	183.54	184.84	170.94	173.07	165.62	1,256,624
2024-03-18	184.99	186.38	183.44	183.94	176.03	416,873
2024-03-15	184.11	186.96	183.64	185.45	177.47	505,431
2024-03-14	183.69	185.42	182.78	184.23	176.31	482,809
2024-03-13	182.46	184.34	181.44	183.16	175.28	739,746
2024-03-12	181.00	182.92	179.34	182.76	174.89	567,635
2024-03-11	178.92	183.02	177.94	180.66	172.88	521,154
2024-03-08	181.75	182.84	180.44	181.83	174.01	441,211
2024-03-07	178.47	182.14	177.72	181.38	173.58	372,368
2024-03-06	178.76	180.04	177.16	179.53	171.80	559,809

← NewerPage 11 of 21 · 1,255 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	3.5157 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.