Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	99.480	101.42	98.970	99.919	90.374	547,311
2022-09-29	99.180	99.300	96.870	97.839	88.492	512,826
2022-09-28	96.240	99.560	95.090	97.723	88.387	321,316
2022-09-27	99.595	100.60	97.300	99.632	90.114	1,164,201
2022-09-26	97.520	100.00	97.490	98.861	89.416	253,597
2022-09-23	99.240	99.750	96.850	98.100	88.728	828,135
2022-09-22	98.110	101.38	98.000	99.736	90.208	458,369
2022-09-21	98.590	100.90	98.040	98.841	89.398	539,021
2022-09-20	100.92	101.74	99.260	99.350	89.859	3,595,920
2022-09-16	100.59	101.16	99.830	100.40	90.804	835,606
2022-09-15	103.05	103.38	101.74	102.60	92.794	395,159
2022-09-14	103.62	104.28	101.80	102.74	92.925	611,635
2022-09-13	108.52	108.62	104.56	106.57	96.386	559,497
2022-09-12	105.66	108.68	105.54	107.71	97.423	903,711
2022-09-09	102.94	105.60	102.76	104.53	94.546	527,296
2022-09-08	104.86	105.82	101.54	103.95	94.019	295,224
2022-09-07	101.64	104.96	101.08	102.56	92.765	212,277
2022-09-06	102.24	104.26	102.16	103.26	93.392	30,466,910
2022-09-05	100.60	102.38	100.08	101.29	91.615	139,425
2022-09-02	101.20	104.89	100.84	101.94	92.201	368,460
2022-09-01	100.26	100.60	98.510	99.621	90.104	366,099
2022-08-31	104.29	104.36	101.07	102.24	92.476	532,537
2022-08-30	102.39	106.42	102.34	104.62	94.621	570,907
2022-08-26	105.97	107.06	102.50	104.44	94.459	346,410
2022-08-25	106.02	106.54	104.48	105.25	95.192	471,739
2022-08-24	104.30	105.08	102.54	103.68	93.778	149,225
2022-08-23	102.71	104.28	102.50	103.36	93.482	410,933
2022-08-22	107.25	108.18	102.88	104.28	94.319	595,424
2022-08-19	109.04	110.08	107.84	109.11	98.685	412,437
2022-08-18	109.38	111.38	108.94	110.27	99.735	243,591
2022-08-17	111.32	112.37	108.24	110.71	100.13	598,290
2022-08-16	111.68	112.54	110.76	111.63	100.96	659,901
2022-08-15	111.94	112.62	111.02	111.89	101.20	569,243
2022-08-12	110.03	112.66	109.90	109.90	99.401	645,406
2022-08-11	108.94	111.14	106.88	109.92	99.419	1,279,472
2022-08-10	106.08	109.40	105.58	107.71	97.415	336,824
2022-08-09	108.97	109.22	106.34	106.52	96.344	322,216
2022-08-08	109.82	110.78	108.84	109.40	98.949	424,659
2022-08-05	109.19	110.16	108.58	109.10	98.676	1,542,686
2022-08-04	108.20	110.42	108.00	109.38	98.926	1,013,558
2022-08-03	105.31	107.60	104.50	107.54	97.266	913,476
2022-08-02	106.38	107.02	105.42	106.43	96.265	804,731
2022-08-01	108.56	108.60	106.90	107.75	97.454	786,258
2022-07-29	106.97	108.88	106.80	107.90	97.587	410,905
2022-07-28	105.41	106.58	104.98	105.88	95.762	354,378
2022-07-27	103.67	105.16	103.46	104.61	94.619	229,101
2022-07-26	103.77	104.40	102.18	102.88	93.049	394,543
2022-07-25	104.15	105.84	103.50	104.08	94.139	137,451
2022-07-22	106.25	107.04	104.46	105.75	95.650	665,674
2022-07-21	106.92	108.16	105.50	106.89	96.678	122,094
2022-07-20	106.73	107.36	105.04	106.77	96.572	610,924
2022-07-19	99.680	106.54	99.680	105.18	95.136	744,638
2022-07-18	101.08	102.34	100.74	101.62	91.908	722,881
2022-07-15	96.320	100.64	96.120	98.285	88.895	636,919
2022-07-14	95.840	97.770	94.580	96.012	86.839	3,874,759
2022-07-13	96.460	97.470	94.500	96.185	86.996	1,119,225
2022-07-12	95.875	97.640	94.410	96.501	87.282	877,855
2022-07-11	96.840	98.360	95.850	96.957	87.694	482,911
2022-07-08	97.665	101.54	96.780	99.755	90.225	415,159
2022-07-07	96.685	98.070	96.410	97.661	88.331	1,186,608

← NewerPage 18 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.