Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	134.53	136.70	134.18	136.36	126.93	750,084
2023-09-13	134.93	135.44	133.88	134.32	125.03	786,895
2023-09-12	137.36	137.54	135.84	136.38	126.95	205,517
2023-09-11	135.83	137.24	135.18	136.86	127.39	1,822,836
2023-09-08	137.56	137.74	134.40	136.35	126.92	650,422
2023-09-07	136.12	138.08	136.00	136.46	127.02	2,741,993
2023-09-06	137.82	138.12	136.50	137.26	127.77	317,004
2023-09-05	137.30	138.46	137.00	137.98	128.44	233,417
2023-09-04	139.40	140.12	138.02	138.14	128.59	167,217
2023-09-01	138.94	139.44	137.50	138.73	129.13	174,991
2023-08-31	138.63	139.96	138.16	139.21	129.58	498,521
2023-08-30	140.03	140.44	138.20	138.53	128.95	231,843
2023-08-29	138.42	140.22	138.04	140.06	130.38	841,589
2023-08-25	135.23	137.94	135.18	137.04	127.56	198,938
2023-08-24	138.79	139.20	135.86	135.96	126.56	27,830
2023-08-23	137.81	137.90	136.56	137.19	127.70	629,840
2023-08-22	135.97	137.18	135.70	136.90	127.43	357,775
2023-08-21	134.58	135.50	134.50	134.93	125.60	610,997
2023-08-18	134.23	135.00	133.54	134.38	125.09	1,189,708
2023-08-17	137.41	138.00	135.66	135.80	126.41	343,317
2023-08-16	137.23	138.12	136.78	137.24	127.75	275,588
2023-08-15	138.16	139.90	137.34	137.94	128.40	574,823
2023-08-14	137.49	139.06	137.32	138.38	128.81	323,103
2023-08-11	138.95	139.28	137.28	137.40	127.90	545,507
2023-08-10	140.33	143.16	135.70	139.10	129.48	1,016,921
2023-08-09	147.43	148.66	145.68	147.80	137.58	342,601
2023-08-08	147.14	148.38	145.20	145.93	135.84	329,624
2023-08-07	146.86	148.80	146.50	147.35	137.16	338,124
2023-08-04	147.25	148.94	145.98	147.74	137.52	491,219
2023-08-03	146.02	148.08	145.58	146.45	136.32	392,783
2023-08-02	147.59	155.74	146.02	147.75	137.53	594,635
2023-08-01	155.49	155.80	150.34	150.74	140.32	1,253,206
2023-07-31	153.67	156.28	152.96	154.97	144.25	908,216
2023-07-28	154.66	155.10	152.72	153.68	143.05	722,857
2023-07-27	150.89	155.92	150.60	153.56	142.94	272,336
2023-07-26	151.37	151.94	149.30	150.90	140.47	285,485
2023-07-25	151.07	151.80	149.96	150.92	140.48	153,925
2023-07-24	151.15	151.52	149.80	150.63	140.22	126,131
2023-07-21	151.07	151.94	150.42	151.06	140.61	128,556
2023-07-20	148.21	151.40	147.08	151.22	140.76	170,747
2023-07-19	151.04	151.10	148.34	149.20	138.89	330,105
2023-07-18	149.69	150.36	148.72	150.04	139.66	398,514
2023-07-17	149.82	150.42	148.46	149.95	139.58	772,425
2023-07-14	150.55	151.14	149.96	150.56	140.15	283,811
2023-07-13	149.38	150.70	147.52	149.77	139.41	479,026
2023-07-12	147.13	149.78	146.12	148.82	138.53	259,071
2023-07-11	145.30	146.24	144.16	144.41	134.42	326,192
2023-07-10	142.01	144.54	141.60	143.99	134.03	507,196
2023-07-07	142.11	147.22	141.70	143.27	133.37	312,080
2023-07-06	144.78	145.80	142.10	142.48	132.63	495,889
2023-07-05	146.18	147.08	145.28	145.97	135.88	455,304
2023-07-04	149.17	149.32	146.74	147.02	136.86	295,252
2023-07-03	152.86	152.86	148.08	148.81	138.52	575,007
2023-06-30	151.55	153.26	149.88	152.68	142.12	490,982
2023-06-29	151.71	152.76	149.76	150.69	140.27	983,370
2023-06-28	159.15	159.64	150.54	152.43	141.89	930,302
2023-06-27	156.22	158.04	156.18	157.59	146.69	580,768
2023-06-26	157.50	157.74	155.36	155.52	144.76	1,212,000
2023-06-23	156.91	158.02	154.14	156.04	145.25	718,616
2023-06-22	157.80	160.52	157.48	160.52	149.42	912,448

← NewerPage 14 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.