Siemens AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 274.23 | 277.40 | 272.15 | 275.69 | 275.69 | 869,073 |
| 2026-07-24 | 267.53 | 272.55 | 266.50 | 272.00 | 272.00 | 64,783 |
| 2026-07-23 | 269.45 | 271.05 | 266.65 | 266.90 | 266.90 | 73,658 |
| 2026-07-22 | 267.83 | 273.00 | 267.50 | 271.15 | 271.15 | 109,292 |
| 2026-07-21 | 265.83 | 270.45 | 265.25 | 267.15 | 267.15 | 334,574 |
| 2026-07-20 | 263.98 | 267.95 | 262.80 | 264.78 | 264.78 | 328,910 |
| 2026-07-17 | 263.48 | 265.30 | 260.60 | 263.50 | 263.50 | 532,929 |
| 2026-07-16 | 273.90 | 274.15 | 264.85 | 269.28 | 269.28 | 326,875 |
| 2026-07-15 | 273.15 | 274.00 | 269.40 | 270.05 | 270.05 | 128,537 |
| 2026-07-14 | 268.50 | 274.50 | 268.05 | 271.29 | 271.29 | 194,616 |
| 2026-07-13 | 270.75 | 272.40 | 268.80 | 271.25 | 271.25 | 83,479 |
| 2026-07-10 | 273.35 | 274.30 | 270.75 | 272.60 | 272.60 | 73,747 |
| 2026-07-09 | 270.35 | 273.95 | 269.45 | 272.90 | 272.90 | 110,214 |
| 2026-07-08 | 267.90 | 268.45 | 262.00 | 263.93 | 263.93 | 389,569 |
| 2026-07-07 | 280.23 | 281.00 | 268.45 | 273.02 | 273.02 | 797,334 |
| 2026-07-06 | 282.98 | 283.70 | 277.90 | 282.40 | 282.40 | 333,413 |
| 2026-07-03 | 282.48 | 284.65 | 280.50 | 284.58 | 284.58 | 48,880 |
| 2026-07-02 | 271.95 | 279.75 | 269.70 | 275.15 | 275.15 | 318,086 |
| 2026-07-01 | 280.08 | 281.15 | 272.55 | 274.05 | 274.05 | 730,999 |
| 2026-06-30 | 273.98 | 282.50 | 273.75 | 281.15 | 281.15 | 187,823 |
| 2026-06-29 | 269.38 | 270.00 | 266.60 | 268.11 | 268.11 | 74,229 |
| 2026-06-26 | 271.73 | 274.25 | 230.58 | 267.13 | 267.13 | 163,425 |
| 2026-06-25 | 272.55 | 276.10 | 271.30 | 272.08 | 272.08 | 1,545,864 |
| 2026-06-24 | 273.08 | 273.35 | 265.70 | 270.45 | 270.45 | 349,341 |
| 2026-06-23 | 274.30 | 274.75 | 269.33 | 272.35 | 272.35 | 136,464 |
| 2026-06-22 | 274.88 | 279.80 | 274.10 | 274.95 | 274.95 | 2,832,028 |
| 2026-06-19 | 276.45 | 278.30 | 274.42 | 275.85 | 275.85 | 383,141 |
| 2026-06-18 | 274.68 | 277.50 | 273.05 | 276.65 | 276.65 | 742,852 |
| 2026-06-17 | 272.83 | 275.75 | 271.75 | 273.53 | 273.53 | 226,115 |
| 2026-06-16 | 272.25 | 275.90 | 270.55 | 274.39 | 274.39 | 513,049 |
| 2026-06-15 | 270.78 | 273.45 | 269.70 | 271.21 | 271.21 | 1,406,814 |
| 2026-06-12 | 265.83 | 269.65 | 262.45 | 263.65 | 263.65 | 451,591 |
| 2026-06-11 | 259.48 | 262.10 | 257.60 | 259.60 | 259.60 | 1,016,557 |
| 2026-06-10 | 264.73 | 264.90 | 256.70 | 259.10 | 259.10 | 1,866,665 |
| 2026-06-09 | 267.00 | 270.95 | 262.75 | 267.98 | 267.98 | 255,233 |
| 2026-06-08 | 263.15 | 268.30 | 261.65 | 265.91 | 265.91 | 657,263 |
| 2026-06-05 | 272.40 | 273.00 | 268.00 | 269.28 | 269.28 | 479,670 |
| 2026-06-04 | 276.18 | 276.95 | 269.50 | 270.68 | 270.68 | 203,050 |
| 2026-06-03 | 274.45 | 276.95 | 273.60 | 275.95 | 275.95 | 240,501 |
| 2026-06-02 | 275.25 | 280.10 | 274.45 | 278.47 | 278.47 | 258,199 |
| 2026-06-01 | 269.93 | 275.43 | 268.80 | 272.21 | 272.21 | 511,313 |
| 2026-05-29 | 273.23 | 273.25 | 269.45 | 271.90 | 271.90 | 1,459,199 |
| 2026-05-28 | 273.35 | 275.95 | 267.10 | 271.98 | 271.98 | 372,173 |
| 2026-05-27 | 273.30 | 279.50 | 272.50 | 274.55 | 274.55 | 682,081 |
| 2026-05-26 | 275.35 | 276.10 | 272.55 | 272.55 | 272.55 | 1,071,671 |
| 2026-05-22 | 266.65 | 270.05 | 265.45 | 269.05 | 269.05 | 164,702 |
| 2026-05-21 | 261.28 | 267.80 | 261.00 | 266.45 | 266.45 | 164,654 |
| 2026-05-20 | 257.58 | 267.30 | 257.10 | 261.33 | 261.33 | 630,534 |
| 2026-05-19 | 259.85 | 265.15 | 255.00 | 260.83 | 260.83 | 1,282,953 |
| 2026-05-18 | 256.70 | 264.85 | 256.35 | 260.82 | 260.82 | 795,604 |
| 2026-05-15 | 268.40 | 269.65 | 257.90 | 260.98 | 260.98 | 1,934,258 |
| 2026-05-14 | 269.70 | 276.50 | 269.60 | 274.40 | 274.40 | 351,755 |
| 2026-05-13 | 266.98 | 271.40 | 258.45 | 265.70 | 265.70 | 565,267 |
| 2026-05-12 | 266.73 | 267.75 | 263.20 | 265.62 | 265.62 | 558,342 |
| 2026-05-11 | 264.60 | 268.80 | 263.55 | 266.21 | 266.21 | 389,581 |
| 2026-05-08 | 263.90 | 266.90 | 262.00 | 265.13 | 265.13 | 764,540 |
| 2026-05-07 | 270.13 | 272.25 | 266.18 | 267.25 | 267.25 | 543,262 |
| 2026-05-06 | 263.20 | 271.60 | 261.30 | 268.40 | 268.40 | 339,392 |
| 2026-05-05 | 251.53 | 260.80 | 250.35 | 250.98 | 250.98 | 348,218 |
| 2026-05-01 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | 0 |
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.