Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	121.30	121.72	116.78	118.02	106.74	2,026,699
2022-04-05	124.53	125.46	121.12	122.79	111.06	587,879
2022-04-04	126.57	126.60	123.50	124.82	112.89	6,444,749
2022-04-01	126.42	126.94	125.14	126.59	114.49	1,835,914
2022-03-31	130.90	131.72	125.66	125.66	113.66	667,749
2022-03-30	132.90	133.48	129.70	130.51	118.05	354,671
2022-03-29	131.31	135.50	131.10	133.87	121.08	361,265
2022-03-28	128.51	132.10	128.40	130.82	118.33	188,468
2022-03-25	130.09	130.72	127.50	128.98	116.66	314,238
2022-03-24	130.86	131.58	129.72	130.23	117.79	624,125
2022-03-23	133.28	133.98	129.46	131.21	118.67	366,140
2022-03-22	133.20	134.84	132.64	133.82	121.04	562,661
2022-03-21	135.76	136.08	131.92	134.13	121.32	844,439
2022-03-18	135.95	136.28	132.18	135.47	122.53	1,832,245
2022-03-17	136.32	138.04	132.50	134.57	121.71	1,708,239
2022-03-16	132.40	136.34	127.17	134.26	121.43	1,533,349
2022-03-15	127.15	129.22	124.82	127.98	115.75	1,087,656
2022-03-14	129.73	132.36	128.52	129.26	116.91	993,566
2022-03-11	124.45	129.92	123.28	127.54	115.35	994,106
2022-03-10	126.69	127.00	122.18	125.17	113.22	1,051,047
2022-03-09	120.04	127.72	119.13	127.72	115.52	999,258
2022-03-08	111.52	118.50	109.06	115.50	104.47	1,304,102
2022-03-07	108.66	116.50	105.98	113.78	102.91	618,740
2022-03-04	119.63	120.58	113.14	113.24	102.42	1,270,190
2022-03-03	124.24	125.60	118.87	122.84	111.11	961,437
2022-03-02	118.56	125.40	117.18	123.94	112.10	1,105,702
2022-03-01	124.88	126.34	120.46	120.46	108.95	554,638
2022-02-28	126.12	127.32	123.42	125.12	113.17	548,095
2022-02-25	125.17	129.72	123.48	129.72	117.33	3,028,372
2022-02-24	123.23	131.67	120.86	122.92	111.18	1,521,266
2022-02-23	132.01	134.62	131.18	134.25	121.42	263,436
2022-02-22	128.82	133.90	128.82	129.56	117.18	663,881
2022-02-21	138.03	138.20	131.96	134.97	122.07	414,450
2022-02-18	139.31	139.50	135.48	137.29	124.17	377,774
2022-02-17	142.78	143.40	138.96	140.55	127.12	951,181
2022-02-16	143.21	144.84	141.96	142.54	128.92	503,731
2022-02-15	138.68	143.56	138.68	143.40	129.70	242,178
2022-02-14	137.85	140.88	135.16	140.12	126.73	304,971
2022-02-11	140.45	143.78	140.10	141.42	127.91	272,814
2022-02-10	147.95	148.98	141.84	144.68	127.24	647,466
2022-02-09	136.72	139.52	136.58	138.82	122.09	610,642
2022-02-08	136.24	137.68	135.60	136.43	119.99	399,942
2022-02-07	134.47	136.08	133.34	135.60	119.25	1,236,011
2022-02-04	137.54	137.68	132.84	133.73	117.61	910,629
2022-02-03	139.58	139.92	136.72	136.82	120.33	552,019
2022-02-02	141.83	142.36	140.52	140.71	123.75	573,963
2022-02-01	141.03	142.92	140.94	141.31	124.27	634,381
2022-01-31	139.89	141.92	139.08	140.00	123.13	302,940
2022-01-28	139.80	140.28	136.90	138.78	122.05	1,009,579
2022-01-27	137.89	141.24	137.52	138.67	121.95	866,102
2022-01-26	139.74	142.86	138.52	139.80	122.95	1,103,926
2022-01-25	139.38	139.48	136.22	138.52	121.82	433,977
2022-01-24	143.45	144.46	136.76	138.92	122.17	708,644
2022-01-21	146.02	146.64	142.86	144.50	127.08	406,510
2022-01-20	144.78	147.20	143.72	144.82	127.36	3,865,913
2022-01-19	141.82	145.30	141.08	144.41	127.00	1,432,831
2022-01-18	145.50	145.50	142.46	142.62	125.43	374,719
2022-01-17	147.15	147.74	145.86	146.86	129.16	829,678
2022-01-14	149.89	151.50	145.65	149.34	131.34	468,181
2022-01-13	152.52	152.84	149.82	151.29	133.05	273,017

← NewerPage 20 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.