Siemens AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 224.00 | 224.00 | 218.10 | 220.26 | 215.79 | 157,698 |
| 2025-05-15 | 218.60 | 226.34 | 214.20 | 220.51 | 216.03 | 911,781 |
| 2025-05-14 | 224.20 | 225.40 | 220.90 | 222.91 | 218.38 | 1,320,898 |
| 2025-05-13 | 223.25 | 225.15 | 221.75 | 223.78 | 219.23 | 325,450 |
| 2025-05-12 | 219.00 | 226.95 | 218.80 | 224.31 | 219.76 | 390,838 |
| 2025-05-09 | 214.08 | 215.55 | 213.85 | 214.20 | 209.85 | 127,130 |
| 2025-05-08 | 211.28 | 214.95 | 210.40 | 213.13 | 208.80 | 83,163 |
| 2025-05-07 | 208.95 | 212.75 | 208.40 | 210.00 | 205.74 | 652,182 |
| 2025-05-06 | 212.00 | 212.20 | 204.15 | 208.90 | 204.66 | 1,612,644 |
| 2025-05-02 | 205.85 | 209.95 | 204.95 | 207.65 | 203.44 | 218,754 |
| 2025-04-30 | 203.40 | 204.95 | 198.96 | 201.95 | 197.85 | 1,798,102 |
| 2025-04-29 | 205.10 | 205.70 | 200.95 | 203.27 | 199.15 | 190,219 |
| 2025-04-28 | 206.88 | 207.95 | 204.85 | 206.63 | 202.44 | 603,949 |
| 2025-04-25 | 202.09 | 207.10 | 202.00 | 205.43 | 201.26 | 936,086 |
| 2025-04-24 | 195.73 | 200.65 | 193.28 | 195.10 | 191.14 | 596,179 |
| 2025-04-23 | 191.85 | 198.40 | 191.15 | 194.51 | 190.56 | 560,400 |
| 2025-04-22 | 187.36 | 189.32 | 184.50 | 188.51 | 184.68 | 696,171 |
| 2025-04-17 | 190.62 | 191.42 | 186.06 | 187.47 | 183.67 | 927,410 |
| 2025-04-16 | 182.99 | 186.39 | 180.94 | 184.89 | 181.14 | 1,665,684 |
| 2025-04-15 | 185.69 | 188.50 | 183.18 | 184.65 | 180.91 | 272,123 |
| 2025-04-14 | 185.93 | 187.52 | 183.46 | 186.26 | 182.48 | 161,093 |
| 2025-04-11 | 188.39 | 189.20 | 177.64 | 179.65 | 176.00 | 1,300,615 |
| 2025-04-10 | 198.63 | 199.94 | 186.74 | 192.35 | 188.44 | 356,125 |
| 2025-04-09 | 176.70 | 180.36 | 174.10 | 176.52 | 172.93 | 1,654,663 |
| 2025-04-08 | 179.87 | 185.56 | 179.82 | 185.08 | 181.33 | 2,058,338 |
| 2025-04-07 | 166.74 | 190.82 | 162.82 | 176.87 | 173.28 | 445,606 |
| 2025-04-04 | 194.21 | 194.64 | 180.08 | 184.85 | 181.10 | 404,623 |
| 2025-04-03 | 204.95 | 208.50 | 195.86 | 204.78 | 200.63 | 324,951 |
| 2025-04-02 | 213.55 | 214.75 | 210.75 | 213.05 | 208.73 | 553,030 |
| 2025-04-01 | 214.38 | 216.25 | 211.75 | 212.20 | 207.89 | 353,307 |
| 2025-03-31 | 215.45 | 215.45 | 208.00 | 211.90 | 207.60 | 663,308 |
| 2025-03-28 | 218.70 | 219.90 | 214.80 | 215.23 | 210.86 | 414,206 |
| 2025-03-27 | 223.18 | 225.70 | 220.25 | 223.20 | 218.67 | 1,121,745 |
| 2025-03-26 | 230.58 | 231.20 | 223.30 | 227.58 | 222.96 | 451,639 |
| 2025-03-25 | 225.10 | 229.90 | 222.90 | 228.39 | 223.75 | 1,351,323 |
| 2025-03-24 | 229.65 | 230.00 | 224.85 | 226.35 | 221.76 | 459,794 |
| 2025-03-21 | 232.38 | 233.65 | 227.20 | 229.80 | 225.14 | 652,680 |
| 2025-03-20 | 236.23 | 239.65 | 233.80 | 235.20 | 230.43 | 1,069,079 |
| 2025-03-19 | 231.03 | 240.75 | 230.40 | 235.79 | 231.00 | 844,168 |
| 2025-03-18 | 236.33 | 241.95 | 235.55 | 236.77 | 231.96 | 495,041 |
| 2025-03-17 | 232.08 | 234.30 | 229.75 | 232.52 | 227.80 | 849,693 |
| 2025-03-14 | 224.88 | 233.15 | 224.80 | 230.97 | 226.28 | 315,331 |
| 2025-03-13 | 226.15 | 227.80 | 223.45 | 226.05 | 221.46 | 160,651 |
| 2025-03-12 | 227.50 | 231.30 | 226.25 | 227.62 | 223.00 | 197,287 |
| 2025-03-11 | 231.93 | 232.25 | 223.20 | 226.00 | 221.41 | 262,648 |
| 2025-03-10 | 236.18 | 236.80 | 222.70 | 227.74 | 223.12 | 1,472,680 |
| 2025-03-07 | 238.98 | 240.90 | 232.55 | 234.31 | 229.56 | 403,736 |
| 2025-03-06 | 233.83 | 244.55 | 232.80 | 237.38 | 232.57 | 1,734,456 |
| 2025-03-05 | 229.60 | 232.70 | 213.40 | 228.90 | 224.26 | 242,706 |
| 2025-03-04 | 219.83 | 220.35 | 213.10 | 213.30 | 208.97 | 1,155,973 |
| 2025-03-03 | 221.78 | 227.90 | 219.45 | 225.46 | 220.88 | 227,468 |
| 2025-02-28 | 217.95 | 221.20 | 217.30 | 220.20 | 215.73 | 353,081 |
| 2025-02-27 | 221.70 | 222.50 | 218.10 | 220.60 | 216.12 | 705,061 |
| 2025-02-26 | 221.13 | 224.30 | 220.10 | 223.06 | 218.53 | 438,162 |
| 2025-02-25 | 215.53 | 218.40 | 215.35 | 216.77 | 212.37 | 250,639 |
| 2025-02-24 | 225.28 | 225.50 | 216.80 | 222.00 | 217.49 | 1,942,196 |
| 2025-02-21 | 222.10 | 223.50 | 220.35 | 221.59 | 217.09 | 3,000,965 |
| 2025-02-20 | 223.03 | 224.15 | 220.65 | 221.25 | 216.76 | 272,259 |
| 2025-02-19 | 225.85 | 228.25 | 220.35 | 226.34 | 221.75 | 133,039 |
| 2025-02-18 | 227.33 | 227.75 | 225.30 | 225.89 | 221.30 | 287,100 |
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.