Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	178.90	182.18	178.04	178.82	171.12	184,728
2024-03-04	180.59	182.20	180.56	181.16	173.36	179,928
2024-03-01	184.49	185.74	180.70	181.79	173.97	318,087
2024-02-29	180.83	183.18	178.78	182.94	175.07	1,415,836
2024-02-28	176.33	179.96	174.94	178.94	171.24	1,800,237
2024-02-27	174.99	176.86	173.80	176.18	168.59	441,279
2024-02-26	174.28	175.24	173.74	174.75	167.23	1,680,617
2024-02-23	171.86	175.53	171.56	175.26	167.72	689,359
2024-02-22	170.83	172.98	168.40	172.42	165.00	382,032
2024-02-21	168.65	170.10	167.26	169.47	162.17	714,231
2024-02-20	168.88	170.60	167.02	168.74	161.48	2,182,694
2024-02-19	168.58	170.24	167.66	168.61	161.36	565,157
2024-02-16	167.80	169.92	165.98	168.87	161.60	7,955,065
2024-02-15	165.80	168.34	163.24	166.56	159.39	244,717
2024-02-14	163.17	165.04	162.22	164.11	157.05	3,660,936
2024-02-13	164.94	166.14	161.88	162.51	155.52	1,877,167
2024-02-12	165.74	167.00	164.52	165.93	158.79	1,231,491
2024-02-09	166.22	170.80	164.64	165.52	158.40	445,970
2024-02-08	163.98	173.90	162.68	172.24	160.33	5,445,634
2024-02-07	167.57	169.16	165.78	168.42	156.78	2,485,228
2024-02-06	166.55	167.76	163.34	167.19	155.63	669,684
2024-02-05	165.78	167.66	164.08	165.96	154.48	269,838
2024-02-02	167.95	169.22	165.54	166.69	155.16	196,241
2024-02-01	166.35	167.70	165.08	166.92	155.37	285,105
2024-01-31	168.69	170.46	166.38	170.35	158.57	663,584
2024-01-30	168.53	169.74	166.32	169.09	157.40	1,913,110
2024-01-29	167.22	167.76	165.76	167.31	155.75	375,753
2024-01-26	167.08	168.36	165.68	167.53	155.94	1,437,599
2024-01-25	166.48	168.52	165.14	166.39	154.88	3,976,822
2024-01-24	162.88	167.50	162.70	166.37	154.87	297,919
2024-01-23	163.94	165.00	162.01	162.51	151.27	430,853
2024-01-22	162.60	163.40	161.94	162.55	151.31	962,560
2024-01-19	161.76	162.92	159.84	160.89	149.76	865,908
2024-01-18	159.40	160.85	158.36	160.70	149.59	613,273
2024-01-17	158.59	162.14	157.64	158.96	147.97	603,678
2024-01-16	160.53	162.90	159.90	161.00	149.87	229,673
2024-01-15	163.62	163.92	161.10	161.94	150.75	89,564
2024-01-12	162.22	163.50	159.68	162.53	151.29	1,245,618
2024-01-11	161.77	163.12	159.80	161.29	150.14	1,491,481
2024-01-10	160.11	161.36	158.44	160.40	149.31	1,310,942
2024-01-09	160.81	160.96	158.50	159.40	148.38	2,349,252
2024-01-08	160.14	161.34	159.92	160.43	149.34	1,003,791
2024-01-05	159.43	162.42	158.18	159.42	148.40	1,314,736
2024-01-04	162.63	163.50	161.34	162.14	150.93	228,542
2024-01-03	167.82	169.02	161.16	163.27	151.98	381,491
2024-01-02	168.93	171.02	163.46	167.85	156.24	115,509
2023-12-29	168.66	169.84	167.42	169.19	157.49	57,588
2023-12-28	169.28	169.46	168.38	168.58	156.93	138,511
2023-12-27	168.40	169.36	167.06	168.86	157.18	1,078,078
2023-12-22	167.87	169.50	166.80	167.93	156.31	194,360
2023-12-21	167.59	170.16	166.70	168.42	156.77	586,502
2023-12-20	168.52	169.70	166.96	169.25	157.54	1,502,003
2023-12-19	163.90	168.04	162.40	167.33	155.76	363,226
2023-12-18	165.53	167.80	163.32	165.35	153.92	546,583
2023-12-15	166.81	168.90	165.50	166.78	155.25	451,179
2023-12-14	165.43	167.58	161.90	167.05	155.50	792,081
2023-12-13	163.85	164.86	161.80	163.07	151.79	2,510,147
2023-12-12	164.78	165.88	162.32	163.86	152.53	948,530
2023-12-11	161.84	164.44	160.98	161.90	150.70	1,376,465
2023-12-08	161.45	162.76	160.52	161.60	150.43	303,479

← NewerPage 12 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.