Siemens AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 234.08 | 234.15 | 227.13 | 228.06 | 223.43 | 192,466 |
| 2025-08-08 | 229.58 | 232.80 | 228.45 | 231.89 | 227.19 | 329,604 |
| 2025-08-07 | 216.53 | 231.10 | 214.95 | 217.32 | 212.91 | 451,369 |
| 2025-08-06 | 221.18 | 222.15 | 217.80 | 219.31 | 214.85 | 248,056 |
| 2025-08-05 | 217.88 | 221.40 | 217.88 | 219.61 | 215.15 | 115,921 |
| 2025-08-04 | 214.28 | 218.00 | 213.70 | 216.52 | 212.12 | 727,851 |
| 2025-08-01 | 222.15 | 222.70 | 212.95 | 215.73 | 211.35 | 652,194 |
| 2025-07-31 | 229.00 | 230.90 | 224.90 | 225.79 | 221.21 | 89,391 |
| 2025-07-30 | 227.45 | 231.00 | 226.30 | 229.33 | 224.68 | 98,900 |
| 2025-07-29 | 226.63 | 229.30 | 226.20 | 226.68 | 222.08 | 138,628 |
| 2025-07-28 | 231.35 | 232.05 | 225.15 | 226.66 | 222.06 | 172,892 |
| 2025-07-25 | 226.10 | 227.80 | 224.40 | 227.11 | 222.50 | 104,149 |
| 2025-07-24 | 230.25 | 231.90 | 226.25 | 231.12 | 226.43 | 357,025 |
| 2025-07-23 | 225.63 | 227.90 | 224.60 | 227.07 | 222.46 | 816,709 |
| 2025-07-22 | 223.60 | 224.05 | 218.10 | 220.28 | 215.81 | 567,939 |
| 2025-07-21 | 225.18 | 227.25 | 224.38 | 226.85 | 222.25 | 254,321 |
| 2025-07-18 | 228.00 | 228.75 | 222.20 | 224.86 | 220.30 | 889,980 |
| 2025-07-17 | 221.90 | 226.55 | 221.60 | 223.17 | 218.64 | 251,801 |
| 2025-07-16 | 216.98 | 219.00 | 215.45 | 217.04 | 212.63 | 154,504 |
| 2025-07-15 | 221.58 | 223.15 | 218.10 | 219.98 | 215.52 | 128,319 |
| 2025-07-14 | 220.28 | 221.10 | 218.80 | 220.20 | 215.73 | 173,577 |
| 2025-07-11 | 225.28 | 225.50 | 222.00 | 223.89 | 219.35 | 917,992 |
| 2025-07-10 | 226.53 | 227.80 | 225.40 | 226.70 | 222.10 | 2,024,898 |
| 2025-07-09 | 217.95 | 227.60 | 217.70 | 225.50 | 220.92 | 730,931 |
| 2025-07-08 | 219.33 | 219.45 | 216.55 | 217.05 | 212.64 | 949,043 |
| 2025-07-07 | 217.30 | 218.45 | 215.15 | 215.80 | 211.42 | 269,026 |
| 2025-07-04 | 218.95 | 220.15 | 216.00 | 217.32 | 212.90 | 94,569 |
| 2025-07-03 | 222.73 | 225.00 | 220.30 | 222.85 | 218.33 | 209,312 |
| 2025-07-02 | 217.28 | 219.50 | 216.80 | 218.13 | 213.71 | 116,351 |
| 2025-07-01 | 217.55 | 218.20 | 213.75 | 214.80 | 210.44 | 148,307 |
| 2025-06-30 | 224.20 | 224.45 | 217.65 | 222.70 | 218.18 | 142,597 |
| 2025-06-27 | 216.33 | 222.95 | 215.70 | 220.36 | 215.89 | 309,587 |
| 2025-06-26 | 214.13 | 216.00 | 212.80 | 214.89 | 210.53 | 216,304 |
| 2025-06-25 | 215.80 | 216.20 | 212.85 | 214.41 | 210.06 | 1,781,383 |
| 2025-06-24 | 214.73 | 216.80 | 213.43 | 215.54 | 211.16 | 1,252,149 |
| 2025-06-23 | 208.45 | 210.75 | 206.85 | 207.75 | 203.53 | 422,914 |
| 2025-06-20 | 210.00 | 212.35 | 209.25 | 210.49 | 206.22 | 247,583 |
| 2025-06-19 | 208.55 | 210.05 | 207.70 | 209.20 | 204.95 | 1,012,277 |
| 2025-06-18 | 213.40 | 213.90 | 210.75 | 213.23 | 208.90 | 197,352 |
| 2025-06-17 | 214.23 | 215.45 | 212.15 | 214.45 | 210.10 | 856,195 |
| 2025-06-16 | 215.85 | 216.90 | 214.83 | 215.57 | 211.20 | 263,570 |
| 2025-06-13 | 212.90 | 215.00 | 212.05 | 213.67 | 209.33 | 174,978 |
| 2025-06-12 | 217.35 | 219.45 | 215.10 | 217.06 | 212.65 | 182,940 |
| 2025-06-11 | 219.35 | 221.35 | 217.45 | 219.75 | 215.29 | 715,955 |
| 2025-06-10 | 219.48 | 220.30 | 217.30 | 219.35 | 214.90 | 109,923 |
| 2025-06-09 | 218.53 | 220.15 | 217.55 | 219.05 | 214.60 | 1,002,070 |
| 2025-06-06 | 219.23 | 219.60 | 217.00 | 218.83 | 214.38 | 124,360 |
| 2025-06-05 | 218.08 | 219.90 | 216.35 | 218.48 | 214.04 | 347,694 |
| 2025-06-04 | 217.93 | 219.00 | 216.35 | 217.71 | 213.29 | 133,750 |
| 2025-06-03 | 213.45 | 214.05 | 209.90 | 211.40 | 207.11 | 473,652 |
| 2025-06-02 | 210.58 | 214.45 | 209.65 | 210.90 | 206.62 | 593,350 |
| 2025-05-30 | 213.75 | 216.45 | 211.79 | 214.68 | 210.33 | 775,671 |
| 2025-05-29 | 218.38 | 219.45 | 212.55 | 214.00 | 209.66 | 283,609 |
| 2025-05-28 | 222.03 | 222.30 | 217.50 | 221.85 | 217.35 | 478,458 |
| 2025-05-27 | 219.05 | 222.80 | 218.05 | 221.65 | 217.15 | 400,140 |
| 2025-05-23 | 217.23 | 220.05 | 208.50 | 212.32 | 208.01 | 251,561 |
| 2025-05-22 | 219.38 | 220.05 | 216.70 | 217.75 | 213.34 | 189,439 |
| 2025-05-21 | 221.43 | 221.90 | 217.40 | 220.49 | 216.02 | 205,830 |
| 2025-05-20 | 223.20 | 224.10 | 221.30 | 223.66 | 219.12 | 146,872 |
| 2025-05-19 | 218.90 | 222.15 | 218.70 | 220.60 | 216.12 | 168,401 |
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.