Siemens AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 224.60 | 227.00 | 224.35 | 225.34 | 220.76 | 200,717 |
| 2025-02-14 | 227.08 | 227.15 | 222.80 | 223.89 | 219.34 | 430,456 |
| 2025-02-13 | 226.55 | 228.10 | 218.44 | 224.04 | 214.40 | 1,037,705 |
| 2025-02-12 | 213.65 | 214.30 | 209.90 | 212.99 | 203.82 | 780,848 |
| 2025-02-11 | 210.85 | 214.90 | 210.30 | 213.36 | 204.17 | 300,337 |
| 2025-02-10 | 207.75 | 212.20 | 206.55 | 207.60 | 198.67 | 674,099 |
| 2025-02-07 | 208.13 | 209.25 | 200.00 | 208.20 | 199.24 | 2,027,371 |
| 2025-02-06 | 202.65 | 208.50 | 201.80 | 207.56 | 198.63 | 2,036,002 |
| 2025-02-05 | 200.70 | 201.35 | 199.14 | 199.97 | 191.37 | 3,666,510 |
| 2025-02-04 | 203.35 | 203.55 | 200.15 | 201.58 | 192.91 | 2,687,791 |
| 2025-02-03 | 201.44 | 202.70 | 199.84 | 200.74 | 192.10 | 982,946 |
| 2025-01-31 | 206.30 | 207.60 | 204.70 | 206.50 | 197.61 | 598,145 |
| 2025-01-30 | 204.73 | 207.80 | 204.15 | 205.15 | 196.32 | 623,983 |
| 2025-01-29 | 201.92 | 204.25 | 201.55 | 203.58 | 194.82 | 239,996 |
| 2025-01-28 | 201.79 | 202.00 | 197.84 | 200.18 | 191.57 | 707,938 |
| 2025-01-27 | 201.59 | 205.94 | 197.30 | 202.24 | 193.54 | 616,831 |
| 2025-01-24 | 209.25 | 210.00 | 208.00 | 208.50 | 199.53 | 719,320 |
| 2025-01-23 | 208.05 | 209.40 | 207.15 | 208.80 | 199.81 | 309,610 |
| 2025-01-22 | 205.33 | 208.35 | 205.00 | 207.41 | 198.49 | 1,580,352 |
| 2025-01-21 | 201.69 | 204.60 | 201.20 | 203.26 | 194.51 | 169,457 |
| 2025-01-20 | 200.98 | 202.85 | 200.80 | 201.93 | 193.24 | 129,892 |
| 2025-01-17 | 196.79 | 200.85 | 196.58 | 200.55 | 191.92 | 186,604 |
| 2025-01-16 | 197.09 | 197.24 | 194.10 | 195.00 | 186.61 | 133,264 |
| 2025-01-15 | 194.10 | 197.08 | 192.96 | 196.49 | 188.04 | 159,422 |
| 2025-01-14 | 194.50 | 195.94 | 193.84 | 193.96 | 185.61 | 1,051,123 |
| 2025-01-13 | 193.34 | 193.98 | 190.94 | 192.46 | 184.18 | 1,377,701 |
| 2025-01-10 | 195.95 | 197.06 | 193.90 | 196.03 | 187.59 | 377,147 |
| 2025-01-09 | 194.80 | 196.88 | 193.68 | 196.53 | 188.07 | 190,178 |
| 2025-01-08 | 193.23 | 195.74 | 193.06 | 194.82 | 186.44 | 389,366 |
| 2025-01-07 | 193.40 | 194.74 | 192.64 | 193.25 | 184.93 | 282,310 |
| 2025-01-06 | 187.68 | 193.98 | 187.20 | 192.79 | 184.50 | 65,116 |
| 2025-01-03 | 188.76 | 189.02 | 186.22 | 187.82 | 179.74 | 546,055 |
| 2025-01-02 | 188.35 | 189.92 | 186.12 | 188.56 | 180.44 | 50,045 |
| 2024-12-30 | 188.25 | 189.62 | 188.20 | 189.29 | 181.14 | 342,615 |
| 2024-12-27 | 187.75 | 189.64 | 187.56 | 189.11 | 180.97 | 348,844 |
| 2024-12-23 | 189.10 | 190.12 | 188.20 | 189.32 | 181.17 | 166,537 |
| 2024-12-20 | 187.72 | 190.00 | 186.54 | 188.40 | 180.29 | 291,346 |
| 2024-12-19 | 191.21 | 192.86 | 189.44 | 190.26 | 182.07 | 845,688 |
| 2024-12-18 | 192.14 | 196.06 | 191.96 | 192.28 | 184.01 | 696,410 |
| 2024-12-17 | 189.63 | 194.10 | 189.60 | 192.90 | 184.60 | 1,713,833 |
| 2024-12-16 | 191.65 | 192.36 | 189.85 | 190.60 | 182.40 | 108,414 |
| 2024-12-13 | 193.75 | 194.60 | 190.28 | 193.41 | 185.09 | 2,089,432 |
| 2024-12-12 | 195.70 | 196.30 | 193.36 | 194.00 | 185.65 | 165,829 |
| 2024-12-11 | 193.49 | 196.68 | 193.10 | 195.82 | 187.40 | 326,846 |
| 2024-12-10 | 193.24 | 194.46 | 192.28 | 193.81 | 185.47 | 564,412 |
| 2024-12-09 | 195.61 | 195.70 | 193.50 | 194.65 | 186.27 | 259,236 |
| 2024-12-06 | 192.54 | 194.24 | 192.02 | 193.97 | 185.62 | 753,784 |
| 2024-12-05 | 191.62 | 193.50 | 191.58 | 192.37 | 184.10 | 452,133 |
| 2024-12-04 | 191.90 | 193.60 | 190.56 | 191.88 | 183.62 | 1,596,394 |
| 2024-12-03 | 188.64 | 191.12 | 188.50 | 189.57 | 181.42 | 630,204 |
| 2024-12-02 | 182.40 | 188.12 | 181.96 | 186.11 | 178.10 | 813,819 |
| 2024-11-29 | 180.71 | 184.10 | 180.30 | 182.48 | 174.63 | 117,819 |
| 2024-11-28 | 180.09 | 180.92 | 179.64 | 180.53 | 172.76 | 51,470 |
| 2024-11-27 | 180.39 | 180.82 | 178.56 | 179.89 | 172.15 | 310,537 |
| 2024-11-26 | 179.51 | 180.78 | 178.34 | 179.79 | 172.05 | 82,949 |
| 2024-11-25 | 178.73 | 181.24 | 177.90 | 180.80 | 173.02 | 132,585 |
| 2024-11-22 | 176.73 | 177.82 | 173.84 | 175.92 | 168.35 | 668,503 |
| 2024-11-21 | 176.92 | 177.12 | 175.08 | 175.50 | 167.94 | 240,495 |
| 2024-11-20 | 179.27 | 179.50 | 175.96 | 179.50 | 171.78 | 1,681,581 |
| 2024-11-19 | 182.33 | 182.40 | 175.28 | 177.09 | 169.47 | 335,664 |
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.