Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	161.76	162.82	159.80	160.41	149.32	638,329
2023-06-20	162.88	162.94	161.49	162.49	151.25	1,783,807
2023-06-19	163.92	164.42	162.74	163.28	151.99	939,274
2023-06-16	166.01	167.00	163.75	163.81	152.49	5,366,311
2023-06-15	164.76	166.24	163.98	165.80	154.34	885,752
2023-06-14	163.56	165.36	160.78	164.34	152.98	739,829
2023-06-13	161.62	164.49	160.78	163.43	152.13	2,202,013
2023-06-12	158.85	161.00	158.60	160.48	149.39	780,881
2023-06-09	158.74	158.76	157.70	158.46	147.50	222,748
2023-06-08	158.50	159.34	157.76	158.78	147.80	448,546
2023-06-07	158.61	159.24	156.62	157.20	146.33	410,721
2023-06-06	158.00	158.70	157.74	158.25	147.31	174,877
2023-06-05	159.51	159.64	157.36	158.52	147.56	306,390
2023-06-02	157.97	159.44	155.84	158.12	147.19	619,278
2023-06-01	154.78	156.78	154.68	155.99	145.20	191,990
2023-05-31	153.92	156.24	152.32	153.96	143.31	449,940
2023-05-30	155.80	158.74	155.22	157.75	146.84	314,593
2023-05-26	154.86	156.96	153.14	156.02	145.23	778,670
2023-05-25	153.05	155.10	151.00	153.40	142.80	584,543
2023-05-24	153.35	153.92	150.86	152.28	141.75	945,329
2023-05-23	156.79	157.40	153.86	155.53	144.78	930,033
2023-05-22	158.89	158.98	157.60	157.98	147.06	598,019
2023-05-19	158.18	161.00	151.76	151.76	141.27	320,294
2023-05-18	153.80	157.94	153.58	156.74	145.90	473,334
2023-05-17	153.47	154.10	151.00	153.24	142.64	835,984
2023-05-16	149.64	151.00	149.20	149.67	139.32	1,137,156
2023-05-15	149.94	151.56	149.88	150.62	140.20	402,591
2023-05-12	149.58	150.20	148.82	150.12	139.74	428,317
2023-05-11	149.21	150.94	147.10	149.16	138.85	417,483
2023-05-10	150.52	150.94	147.52	148.98	138.68	781,195
2023-05-09	149.55	150.78	149.00	150.09	139.71	569,921
2023-05-05	148.82	150.48	147.86	149.64	139.29	188,076
2023-05-04	148.64	149.80	147.86	148.61	138.33	325,413
2023-05-03	147.90	150.44	147.66	149.46	139.12	494,071
2023-05-02	148.80	150.96	147.16	148.10	137.86	449,250
2023-04-28	147.69	148.96	145.04	146.87	136.72	550,957
2023-04-27	145.97	148.46	144.18	147.23	137.05	710,231
2023-04-26	146.15	146.42	143.26	145.66	135.59	630,422
2023-04-25	145.88	147.70	144.88	146.73	136.58	351,749
2023-04-24	144.97	146.22	144.92	145.78	135.70	349,809
2023-04-21	145.39	146.30	143.42	145.64	135.57	358,553
2023-04-20	146.66	147.24	144.76	145.98	135.88	380,518
2023-04-19	146.56	146.92	145.84	146.59	136.45	208,610
2023-04-18	147.23	148.16	146.44	147.32	137.13	293,299
2023-04-17	146.10	147.80	146.04	146.68	136.54	141,770
2023-04-14	144.70	146.24	144.52	144.57	134.57	625,400
2023-04-13	144.89	145.68	143.34	144.74	134.73	512,156
2023-04-12	143.17	145.82	143.02	144.66	134.66	213,714
2023-04-11	143.37	144.14	142.82	143.35	133.44	215,165
2023-04-06	143.67	143.80	140.00	141.63	131.83	1,216,434
2023-04-05	148.62	148.92	143.20	144.33	134.35	730,790
2023-04-04	148.83	149.88	147.30	147.58	137.38	398,175
2023-04-03	148.52	149.08	147.62	148.28	138.03	646,690
2023-03-31	148.93	149.74	146.30	149.26	138.94	430,427
2023-03-30	146.90	149.10	146.86	148.49	138.22	186,202
2023-03-29	144.31	146.46	144.20	146.19	136.09	465,839
2023-03-28	142.97	143.90	142.72	143.54	133.62	203,815
2023-03-27	142.42	142.84	140.80	141.98	132.16	296,486
2023-03-24	144.67	144.76	139.14	140.49	130.77	1,083,648
2023-03-23	144.48	145.52	142.54	144.26	134.28	390,218

← NewerPage 15 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.