Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	143.00	146.12	142.48	144.58	134.59	524,158
2023-03-21	139.93	143.86	139.50	142.98	133.10	756,675
2023-03-20	138.07	145.58	134.72	138.39	128.82	4,328,101
2023-03-17	141.68	142.00	136.46	138.57	128.99	557,882
2023-03-16	141.06	141.42	137.32	140.93	131.19	529,208
2023-03-15	144.90	145.58	136.68	138.10	128.55	1,080,179
2023-03-14	141.87	146.04	141.20	143.28	133.37	622,897
2023-03-13	147.77	147.84	140.40	141.86	132.05	1,194,008
2023-03-10	148.41	149.64	146.62	148.04	137.80	384,492
2023-03-09	149.45	151.40	149.40	151.11	140.67	383,775
2023-03-08	147.75	150.00	147.74	149.67	139.32	271,998
2023-03-07	147.90	148.78	147.54	148.14	137.90	274,157
2023-03-06	147.17	147.84	147.12	147.49	137.29	896,001
2023-03-03	145.06	147.24	145.00	147.05	136.88	151,653
2023-03-02	144.42	145.34	142.90	143.61	133.68	161,713
2023-03-01	145.29	148.28	143.80	146.57	136.43	486,643
2023-02-28	143.29	145.32	142.58	144.75	134.74	324,301
2023-02-27	143.01	145.10	142.94	144.37	134.38	165,685
2023-02-24	146.64	146.98	141.45	145.28	135.24	650,330
2023-02-23	144.61	147.00	144.56	145.76	135.68	873,709
2023-02-22	142.79	144.84	142.16	144.07	134.10	1,451,832
2023-02-21	144.25	144.82	142.40	144.00	134.05	192,005
2023-02-20	145.51	145.78	144.40	144.69	134.68	2,112,708
2023-02-17	146.17	146.22	144.12	145.46	135.40	323,844
2023-02-16	148.83	149.82	146.36	147.94	137.71	717,629
2023-02-15	144.67	148.90	144.64	147.14	136.96	1,370,747
2023-02-14	146.42	146.64	144.72	145.24	135.20	293,411
2023-02-13	146.20	146.58	144.82	145.93	135.84	220,294
2023-02-10	145.62	148.18	120.00	145.84	135.75	796,566
2023-02-09	147.53	152.14	144.90	149.93	135.61	918,510
2023-02-08	142.05	142.34	139.64	139.99	126.62	1,154,025
2023-02-07	143.26	143.30	140.70	142.46	128.85	629,392
2023-02-06	144.26	144.60	142.50	142.99	129.33	166,624
2023-02-03	142.86	145.03	142.70	144.50	130.70	1,715,723
2023-02-02	143.91	144.36	141.10	143.05	129.38	616,661
2023-02-01	142.84	144.20	142.54	143.07	129.40	2,257,983
2023-01-31	143.75	143.84	142.56	143.38	129.68	688,559
2023-01-30	143.90	144.58	142.74	143.24	129.55	285,486
2023-01-27	143.24	145.08	142.94	144.27	130.48	786,347
2023-01-26	144.35	144.74	142.80	143.47	129.77	104,131
2023-01-25	143.08	143.52	142.06	142.97	129.31	94,662
2023-01-24	144.19	144.94	142.30	143.09	129.42	605,340
2023-01-23	142.22	143.96	141.94	143.92	130.17	377,516
2023-01-20	140.69	142.82	140.52	141.63	128.10	377,825
2023-01-19	144.02	144.12	140.42	141.76	128.22	789,934
2023-01-18	144.72	146.36	144.30	145.40	131.51	437,373
2023-01-17	141.83	145.14	141.76	143.36	129.66	399,436
2023-01-16	142.88	143.04	141.74	142.38	128.77	807,087
2023-01-13	142.39	143.54	141.62	142.81	129.17	234,337
2023-01-12	139.97	142.80	139.82	141.69	128.16	202,884
2023-01-11	138.37	140.70	138.26	140.01	126.63	342,136
2023-01-10	137.13	138.52	136.56	138.17	124.97	230,904
2023-01-09	136.65	138.60	136.52	137.48	124.34	250,722
2023-01-06	134.94	136.14	132.94	134.80	121.92	201,805
2023-01-05	135.03	136.22	134.00	135.21	122.29	353,285
2023-01-04	132.53	135.50	131.80	133.74	120.96	408,651
2023-01-03	130.97	132.56	130.58	130.91	118.41	454,575
2022-12-30	129.17	130.26	129.02	129.60	117.22	251,580
2022-12-29	127.88	130.46	127.82	130.27	117.82	177,885
2022-12-28	130.00	130.08	128.20	128.39	116.13	305,519

← NewerPage 16 of 21 · 1,260 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.