Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	95.180	97.220	95.180	95.837	86.681	314,511
2022-07-05	98.105	99.640	93.680	93.770	84.812	1,123,537
2022-07-04	97.140	98.440	96.460	97.504	88.189	353,411
2022-07-01	95.275	97.500	95.070	96.172	86.984	1,173,688
2022-06-30	99.175	99.400	96.320	98.574	89.157	650,836
2022-06-29	102.58	103.14	100.88	102.52	92.722	327,433
2022-06-28	105.19	106.32	103.96	104.52	94.537	309,833
2022-06-27	102.86	105.94	102.82	104.16	94.208	550,962
2022-06-24	99.495	103.18	99.210	102.62	92.816	4,648,482
2022-06-23	100.62	101.54	98.640	98.890	89.443	740,430
2022-06-22	101.24	103.54	99.860	100.73	91.103	8,354,172
2022-06-21	104.33	105.52	102.56	103.51	93.623	626,827
2022-06-20	104.60	104.60	102.38	102.56	92.764	325,588
2022-06-17	103.19	107.26	102.88	103.65	93.749	2,714,625
2022-06-16	108.76	108.84	102.12	103.37	93.494	891,060
2022-06-15	110.61	110.70	108.64	109.40	98.951	1,495,112
2022-06-14	112.37	112.60	109.20	110.49	99.933	895,870
2022-06-13	112.16	115.10	111.08	112.12	101.41	574,979
2022-06-10	120.85	121.04	115.08	117.58	106.35	1,138,364
2022-06-09	122.72	124.38	121.36	121.68	110.06	840,029
2022-06-08	125.34	125.64	122.94	123.73	111.91	239,897
2022-06-07	124.93	125.70	123.76	124.62	112.71	956,938
2022-06-06	125.39	126.24	124.70	125.76	113.75	588,322
2022-06-01	123.64	124.00	121.82	122.66	110.94	471,094
2022-05-31	124.64	124.64	122.20	123.12	111.36	772,739
2022-05-30	125.25	126.40	124.10	124.85	112.92	269,402
2022-05-27	119.32	122.88	119.18	121.24	109.66	489,459
2022-05-26	115.09	118.88	115.08	117.09	105.90	285,360
2022-05-25	115.08	115.64	112.82	114.35	103.42	5,281,864
2022-05-24	115.45	116.18	114.00	114.20	103.29	604,392
2022-05-23	117.32	118.12	115.30	116.68	105.54	502,119
2022-05-20	113.50	117.30	113.50	114.65	103.70	907,920
2022-05-19	112.02	112.48	109.80	112.46	101.72	1,553,079
2022-05-18	116.63	117.00	113.16	115.20	104.19	358,119
2022-05-17	114.81	117.38	114.36	116.47	105.35	237,504
2022-05-16	115.93	116.90	112.04	113.33	102.50	330,117
2022-05-13	114.37	116.58	114.06	115.95	104.87	445,900
2022-05-12	111.04	115.08	108.22	113.90	103.02	1,452,185
2022-05-11	115.09	116.80	113.18	115.15	104.15	366,658
2022-05-10	113.85	116.92	113.30	115.49	104.46	616,909
2022-05-09	113.58	114.84	111.68	112.83	102.05	2,450,976
2022-05-06	115.21	116.66	113.88	115.40	104.38	1,095,684
2022-05-05	118.65	120.16	115.96	118.74	107.40	1,859,001
2022-05-04	114.55	116.88	113.80	114.98	104.00	1,481,307
2022-05-03	115.29	116.66	113.10	115.66	104.61	1,865,978
2022-04-29	117.06	118.76	117.06	118.14	106.86	1,228,118
2022-04-28	115.66	117.64	114.66	116.24	105.14	2,068,200
2022-04-27	112.75	114.34	111.66	114.10	103.20	927,404
2022-04-26	117.42	117.64	112.90	115.98	104.90	2,451,585
2022-04-25	116.08	117.70	114.80	116.20	105.10	1,376,934
2022-04-22	120.55	121.60	118.24	119.39	107.99	877,234
2022-04-21	120.79	124.78	120.24	123.24	111.46	1,254,494
2022-04-20	116.62	120.70	116.24	120.33	108.84	1,000,688
2022-04-19	116.17	117.58	115.00	117.10	105.92	1,909,825
2022-04-14	117.04	117.30	115.26	116.12	105.03	590,337
2022-04-13	115.25	116.60	114.68	115.38	104.36	1,541,991
2022-04-12	114.66	117.12	113.52	116.49	105.36	1,051,725
2022-04-11	116.87	118.50	116.14	116.89	105.73	1,443,302
2022-04-08	118.18	118.88	116.88	118.03	106.75	921,648
2022-04-07	117.88	118.07	115.58	116.39	105.27	989,868

← NewerPage 19 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.