Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	160.41	161.96	159.50	161.47	150.30	1,222,221
2023-12-06	159.37	162.14	156.82	160.94	149.82	535,736
2023-12-05	156.36	159.70	156.20	158.71	147.73	449,069
2023-12-04	155.87	158.28	155.80	156.95	146.10	560,944
2023-12-01	154.24	156.44	153.06	155.83	145.05	1,386,651
2023-11-30	153.09	154.30	152.92	153.84	143.20	357,691
2023-11-29	150.97	153.50	149.82	152.97	142.39	526,082
2023-11-28	150.03	151.68	149.32	151.45	140.98	1,187,439
2023-11-27	149.83	151.84	149.10	150.31	139.91	1,544,947
2023-11-24	149.76	151.06	148.90	150.87	140.44	240,361
2023-11-23	149.85	150.58	148.70	149.87	139.50	1,634,255
2023-11-22	147.74	150.08	147.04	149.57	139.23	365,559
2023-11-21	147.75	149.74	146.82	147.87	137.64	7,883,537
2023-11-20	148.79	149.00	146.62	147.28	137.09	1,498,814
2023-11-17	147.30	149.02	145.98	148.28	138.03	639,160
2023-11-16	146.58	148.78	141.00	146.92	136.76	1,178,290
2023-11-15	137.61	140.38	135.80	138.94	129.33	1,350,765
2023-11-14	133.33	136.86	132.66	136.23	126.81	1,007,724
2023-11-13	131.23	132.92	130.00	131.54	122.44	231,659
2023-11-10	132.17	133.78	130.30	130.89	121.84	315,812
2023-11-09	130.62	133.00	130.58	132.42	123.27	349,991
2023-11-08	128.13	130.56	127.34	129.67	120.71	338,796
2023-11-07	128.55	130.34	128.00	128.92	120.00	1,643,981
2023-11-06	128.97	129.96	127.14	128.95	120.04	365,137
2023-11-03	128.25	129.04	127.66	128.41	119.53	262,421
2023-11-02	127.39	129.62	125.00	127.61	118.79	311,091
2023-11-01	125.18	126.10	123.06	124.64	116.02	1,872,052
2023-10-31	124.03	125.78	123.12	124.62	116.01	520,566
2023-10-30	123.63	124.52	121.62	123.70	115.15	272,496
2023-10-27	121.79	122.74	120.52	122.16	113.72	823,670
2023-10-26	124.75	126.96	117.32	121.15	112.77	1,270,494
2023-10-25	127.51	128.58	126.30	127.44	118.63	2,543,857
2023-10-24	127.78	127.82	126.66	127.46	118.65	587,571
2023-10-23	127.66	128.36	125.92	127.56	118.74	618,179
2023-10-20	128.33	130.44	126.90	127.15	118.35	940,032
2023-10-19	129.29	131.06	128.80	129.89	120.90	285,853
2023-10-18	132.19	134.52	129.06	131.15	122.08	736,693
2023-10-17	133.45	134.88	132.58	133.28	124.06	295,001
2023-10-16	133.86	134.72	132.82	133.69	124.45	546,743
2023-10-13	136.58	139.02	133.48	134.12	124.84	223,700
2023-10-12	139.09	141.08	136.52	136.61	127.17	252,183
2023-10-11	136.70	138.48	135.66	137.83	128.30	541,901
2023-10-10	134.18	136.96	131.86	136.82	127.36	1,424,959
2023-10-09	133.75	134.06	131.98	132.81	123.63	996,370
2023-10-06	132.67	136.30	131.34	134.66	125.35	656,228
2023-10-05	132.54	133.30	131.66	132.19	123.05	698,287
2023-10-04	132.84	134.77	131.84	133.75	124.50	426,838
2023-10-03	133.51	134.74	133.08	134.25	124.96	2,286,399
2023-10-02	136.61	137.28	133.86	134.42	125.13	253,278
2023-09-29	136.11	137.72	135.66	137.04	127.57	302,217
2023-09-28	134.64	135.58	133.16	134.17	124.89	617,591
2023-09-27	129.83	135.26	129.64	131.25	122.17	760,129
2023-09-26	131.14	131.78	129.92	130.49	121.47	835,031
2023-09-25	133.12	133.82	131.32	132.61	123.44	1,354,746
2023-09-22	133.03	134.38	132.86	133.57	124.33	363,277
2023-09-21	134.57	135.46	133.36	134.32	125.04	2,480,094
2023-09-20	134.46	136.92	134.38	136.23	126.81	1,267,941
2023-09-19	136.70	136.76	134.20	135.05	125.72	1,674,731
2023-09-18	137.75	138.46	136.86	137.39	127.89	2,030,810
2023-09-15	138.18	139.98	138.08	138.86	129.26	1,297,276

← NewerPage 13 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.