Siemens AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 242.48 | 245.95 | 241.30 | 244.92 | 239.95 | 171,634 |
| 2025-11-03 | 244.75 | 247.50 | 244.50 | 246.44 | 241.44 | 126,660 |
| 2025-10-31 | 247.43 | 247.70 | 245.00 | 246.75 | 241.74 | 298,356 |
| 2025-10-30 | 246.78 | 248.40 | 244.65 | 245.33 | 240.35 | 291,399 |
| 2025-10-29 | 245.48 | 248.00 | 245.20 | 246.64 | 241.64 | 506,173 |
| 2025-10-28 | 245.48 | 247.45 | 244.45 | 246.25 | 241.25 | 249,604 |
| 2025-10-27 | 244.10 | 247.20 | 243.95 | 246.82 | 241.81 | 234,052 |
| 2025-10-24 | 241.13 | 243.70 | 240.45 | 243.19 | 238.26 | 281,646 |
| 2025-10-23 | 240.25 | 240.55 | 238.45 | 239.75 | 234.88 | 268,854 |
| 2025-10-22 | 242.18 | 243.65 | 239.80 | 241.28 | 236.38 | 209,210 |
| 2025-10-21 | 244.58 | 244.80 | 239.30 | 243.84 | 238.89 | 194,412 |
| 2025-10-20 | 240.25 | 244.25 | 239.55 | 243.20 | 238.26 | 550,549 |
| 2025-10-17 | 239.40 | 240.50 | 236.65 | 237.15 | 232.34 | 129,259 |
| 2025-10-16 | 242.20 | 244.25 | 238.35 | 240.40 | 235.52 | 200,063 |
| 2025-10-15 | 239.45 | 241.25 | 238.00 | 240.67 | 235.78 | 316,131 |
| 2025-10-14 | 240.48 | 241.75 | 234.70 | 238.35 | 233.51 | 174,071 |
| 2025-10-13 | 244.28 | 246.80 | 243.20 | 245.15 | 240.18 | 66,849 |
| 2025-10-10 | 246.43 | 248.05 | 242.30 | 247.69 | 242.66 | 85,780 |
| 2025-10-09 | 246.85 | 250.10 | 246.30 | 248.07 | 243.03 | 234,506 |
| 2025-10-08 | 241.55 | 245.80 | 241.25 | 244.93 | 239.96 | 83,980 |
| 2025-10-07 | 242.85 | 244.30 | 241.00 | 242.57 | 237.65 | 212,169 |
| 2025-10-06 | 241.20 | 244.10 | 240.35 | 242.87 | 237.94 | 187,701 |
| 2025-10-03 | 242.65 | 242.85 | 239.95 | 240.88 | 235.99 | 330,470 |
| 2025-10-02 | 234.50 | 241.95 | 234.00 | 240.78 | 235.90 | 487,010 |
| 2025-10-01 | 228.50 | 232.65 | 226.65 | 231.65 | 226.94 | 142,218 |
| 2025-09-30 | 225.58 | 229.25 | 225.05 | 229.20 | 224.55 | 294,158 |
| 2025-09-29 | 229.30 | 230.50 | 225.60 | 226.78 | 222.18 | 346,100 |
| 2025-09-26 | 226.60 | 230.40 | 224.70 | 228.76 | 224.11 | 202,223 |
| 2025-09-25 | 225.88 | 226.35 | 220.35 | 221.78 | 217.28 | 705,216 |
| 2025-09-24 | 227.90 | 228.70 | 225.90 | 227.03 | 222.42 | 205,547 |
| 2025-09-23 | 229.45 | 230.65 | 225.80 | 228.80 | 224.16 | 1,431,968 |
| 2025-09-22 | 227.73 | 228.00 | 225.30 | 227.45 | 222.83 | 131,380 |
| 2025-09-19 | 229.48 | 229.70 | 226.70 | 228.07 | 223.44 | 319,298 |
| 2025-09-18 | 226.70 | 230.55 | 226.60 | 228.16 | 223.53 | 203,349 |
| 2025-09-17 | 226.08 | 226.85 | 223.25 | 225.06 | 220.49 | 143,597 |
| 2025-09-16 | 230.00 | 231.35 | 225.80 | 230.72 | 226.03 | 176,376 |
| 2025-09-15 | 230.38 | 231.35 | 227.80 | 230.20 | 225.53 | 94,685 |
| 2025-09-12 | 229.80 | 229.95 | 226.70 | 228.49 | 223.85 | 199,251 |
| 2025-09-11 | 229.20 | 232.30 | 227.40 | 229.27 | 224.62 | 116,771 |
| 2025-09-10 | 228.83 | 230.61 | 225.78 | 228.95 | 224.30 | 602,602 |
| 2025-09-09 | 230.85 | 231.65 | 227.80 | 228.48 | 223.84 | 1,210,135 |
| 2025-09-08 | 228.43 | 232.05 | 228.35 | 230.65 | 225.97 | 149,113 |
| 2025-09-05 | 231.55 | 232.10 | 224.60 | 227.65 | 223.03 | 573,038 |
| 2025-09-04 | 229.48 | 231.00 | 228.30 | 229.66 | 225.00 | 587,485 |
| 2025-09-03 | 231.25 | 233.35 | 228.80 | 232.49 | 227.77 | 330,095 |
| 2025-09-02 | 237.88 | 238.25 | 228.70 | 231.14 | 226.44 | 1,018,977 |
| 2025-09-01 | 238.35 | 239.95 | 237.85 | 238.88 | 234.03 | 88,511 |
| 2025-08-29 | 235.55 | 240.70 | 235.20 | 239.90 | 235.03 | 724,496 |
| 2025-08-28 | 235.43 | 237.85 | 235.10 | 236.81 | 232.00 | 198,421 |
| 2025-08-27 | 235.95 | 236.35 | 231.00 | 233.73 | 228.99 | 262,182 |
| 2025-08-26 | 233.35 | 236.50 | 232.90 | 233.05 | 228.32 | 412,494 |
| 2025-08-22 | 232.85 | 237.50 | 232.60 | 236.90 | 232.09 | 225,185 |
| 2025-08-21 | 233.10 | 234.30 | 232.45 | 233.43 | 228.69 | 1,134,437 |
| 2025-08-20 | 235.83 | 236.90 | 232.85 | 234.34 | 229.58 | 264,940 |
| 2025-08-19 | 234.80 | 239.15 | 234.45 | 238.21 | 233.37 | 173,573 |
| 2025-08-18 | 233.33 | 233.85 | 231.45 | 232.65 | 227.93 | 213,041 |
| 2025-08-15 | 234.98 | 237.20 | 233.25 | 235.77 | 230.99 | 304,444 |
| 2025-08-14 | 230.58 | 233.95 | 230.30 | 231.90 | 227.20 | 175,207 |
| 2025-08-13 | 232.48 | 233.50 | 229.75 | 230.17 | 225.50 | 133,756 |
| 2025-08-12 | 229.43 | 231.60 | 227.55 | 228.31 | 223.68 | 136,303 |
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.