Siemens AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	151.91	153.30	151.32	152.41	134.04	492,437
2022-01-11	149.04	150.78	147.88	150.30	132.18	370,064
2022-01-10	152.07	152.38	147.16	148.43	130.54	554,867
2022-01-07	153.74	154.08	151.24	153.51	135.01	219,011
2022-01-06	155.40	155.92	153.72	153.80	135.26	490,774
2022-01-05	155.43	157.98	155.08	157.94	138.90	280,314
2022-01-04	154.42	156.84	153.62	155.00	136.31	235,103
2021-12-30	151.29	152.71	151.18	152.71	134.30	211,948
2021-12-29	152.72	152.72	151.30	151.76	133.47	108,359
2021-12-23	148.30	150.22	148.22	148.40	130.51	268,405
2021-12-22	146.63	147.76	146.00	146.90	129.20	289,864
2021-12-21	145.97	146.68	144.20	145.08	127.59	192,353
2021-12-20	144.41	147.90	141.20	144.93	127.46	1,756,192
2021-12-17	149.61	150.00	147.14	147.90	130.07	884,759
2021-12-16	151.42	152.22	149.76	150.04	131.95	1,459,215
2021-12-15	148.74	149.24	148.12	148.56	130.65	306,041
2021-12-14	151.18	152.50	147.26	147.30	129.54	150,193
2021-12-13	150.99	153.46	150.20	151.78	133.48	1,012,186
2021-12-10	149.71	151.52	149.60	151.03	132.82	140,496
2021-12-09	152.27	152.74	150.38	151.02	132.82	1,007,940
2021-12-08	153.47	154.60	151.52	153.07	134.62	382,521
2021-12-07	149.98	153.34	149.84	151.50	133.23	208,067
2021-12-06	147.98	149.64	145.92	148.97	131.01	170,060
2021-12-03	149.90	149.90	146.10	146.54	128.88	156,093
2021-12-02	145.81	148.02	145.36	147.16	129.42	223,836
2021-12-01	142.80	148.26	141.28	148.02	130.18	512,003
2021-11-30	142.45	144.56	140.24	142.16	125.02	1,100,248
2021-11-29	147.32	148.14	143.90	145.87	128.29	643,465
2021-11-26	148.20	149.26	145.22	147.20	129.45	539,736
2021-11-25	152.45	153.78	151.94	153.32	134.83	579,330
2021-11-24	153.51	154.56	151.28	151.48	133.22	326,946
2021-11-23	154.90	155.62	152.93	153.54	135.03	150,093
2021-11-22	154.88	156.90	154.88	156.26	137.42	577,195
2021-11-19	155.33	156.56	154.08	155.25	136.53	824,773
2021-11-18	154.93	156.14	154.84	154.84	136.18	315,450
2021-11-17	153.69	156.54	153.34	156.32	137.48	347,185
2021-11-16	150.36	153.64	150.00	150.16	132.06	1,554,543
2021-11-15	146.41	150.16	146.24	148.19	130.33	176,177
2021-11-12	151.06	151.06	146.95	148.33	130.45	241,990
2021-11-11	147.48	152.22	146.06	150.48	132.34	607,856
2021-11-10	145.90	147.10	145.64	146.76	129.07	1,252,276
2021-11-09	145.79	147.30	145.50	145.70	128.14	227,186
2021-11-08	144.47	146.72	144.44	146.05	128.45	540,522
2021-11-05	144.41	145.78	143.16	145.58	128.03	385,020
2021-11-04	143.81	146.56	143.74	145.89	128.31	444,174
2021-11-03	144.78	145.12	143.68	144.40	126.99	218,208
2021-11-02	140.81	145.38	140.74	143.10	125.85	848,137
2021-11-01	141.14	141.74	140.22	140.86	123.88	453,699
2021-10-29	138.51	140.38	135.98	140.30	123.39	969,473
2021-10-28	139.57	140.32	138.98	139.84	122.98	1,056,352
2021-10-27	140.60	143.42	140.28	141.83	124.74	269,140
2021-10-26	139.28	141.82	139.28	140.64	123.69	361,851
2021-10-25	139.92	140.04	138.06	139.86	123.00	304,021
2021-10-22	138.73	140.26	138.00	139.60	122.78	367,018
2021-10-21	140.35	140.94	137.96	138.70	121.98	446,058
2021-10-20	140.66	143.24	140.66	142.09	124.96	176,521
2021-10-19	140.43	140.64	138.88	139.99	123.12	366,601
2021-10-18	140.94	141.02	138.93	139.90	123.04	435,555
2021-10-15	140.00	141.26	139.12	140.96	123.97	244,650
2021-10-14	138.28	141.32	137.78	138.06	121.42	415,189

← NewerPage 21 of 21 · 1,260 trading days

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.