Siemens AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 182.33 | 182.40 | 175.28 | 177.09 | 169.47 | 335,664 |
| 2024-11-18 | 187.92 | 188.38 | 183.84 | 184.34 | 176.41 | 172,079 |
| 2024-11-15 | 187.39 | 189.18 | 185.84 | 186.77 | 178.73 | 184,292 |
| 2024-11-14 | 185.55 | 195.48 | 185.30 | 192.02 | 183.76 | 501,281 |
| 2024-11-13 | 178.42 | 180.20 | 176.86 | 178.96 | 171.26 | 730,076 |
| 2024-11-12 | 183.41 | 184.38 | 177.62 | 177.62 | 169.98 | 409,171 |
| 2024-11-11 | 185.28 | 187.76 | 184.30 | 186.53 | 178.50 | 150,113 |
| 2024-11-08 | 188.65 | 188.98 | 182.72 | 184.90 | 176.94 | 835,666 |
| 2024-11-07 | 184.91 | 188.86 | 183.14 | 188.40 | 180.29 | 168,435 |
| 2024-11-06 | 185.76 | 190.92 | 184.02 | 188.21 | 180.11 | 122,244 |
| 2024-11-05 | 181.88 | 184.22 | 180.58 | 182.20 | 174.36 | 74,533 |
| 2024-11-04 | 182.00 | 182.50 | 181.06 | 182.10 | 174.26 | 42,907 |
| 2024-11-01 | 179.32 | 181.64 | 179.00 | 180.05 | 172.30 | 73,912 |
| 2024-10-31 | 176.53 | 179.82 | 176.34 | 179.02 | 171.32 | 63,274 |
| 2024-10-30 | 178.80 | 180.72 | 178.74 | 179.74 | 172.00 | 247,750 |
| 2024-10-29 | 182.09 | 183.00 | 180.56 | 181.54 | 173.73 | 63,135 |
| 2024-10-28 | 181.50 | 182.04 | 179.06 | 180.22 | 172.46 | 294,831 |
| 2024-10-25 | 179.51 | 181.44 | 178.66 | 179.04 | 171.33 | 93,325 |
| 2024-10-24 | 180.23 | 182.08 | 179.46 | 179.72 | 171.99 | 198,293 |
| 2024-10-23 | 182.86 | 183.40 | 181.20 | 182.22 | 174.38 | 184,293 |
| 2024-10-22 | 184.76 | 184.76 | 182.84 | 184.22 | 176.30 | 49,646 |
| 2024-10-21 | 185.14 | 186.40 | 183.80 | 185.28 | 177.31 | 117,757 |
| 2024-10-18 | 183.60 | 186.00 | 183.52 | 185.45 | 177.47 | 107,413 |
| 2024-10-17 | 180.24 | 184.92 | 180.22 | 183.85 | 175.94 | 464,911 |
| 2024-10-16 | 181.81 | 183.12 | 180.94 | 181.98 | 174.14 | 93,692 |
| 2024-10-15 | 185.90 | 185.98 | 182.30 | 183.17 | 175.29 | 59,033 |
| 2024-10-14 | 185.20 | 185.88 | 183.76 | 184.85 | 176.89 | 438,390 |
| 2024-10-11 | 183.50 | 185.84 | 183.34 | 184.14 | 176.21 | 164,117 |
| 2024-10-10 | 183.13 | 184.64 | 181.84 | 183.24 | 175.36 | 125,454 |
| 2024-10-09 | 180.74 | 185.18 | 179.86 | 184.16 | 176.23 | 180,497 |
| 2024-10-08 | 180.63 | 182.26 | 178.80 | 181.16 | 173.37 | 133,033 |
| 2024-10-07 | 182.69 | 184.38 | 181.74 | 182.59 | 174.73 | 46,472 |
| 2024-10-04 | 179.36 | 183.44 | 178.48 | 182.11 | 174.28 | 207,708 |
| 2024-10-03 | 180.04 | 180.36 | 178.14 | 179.67 | 171.93 | 706,145 |
| 2024-10-02 | 180.13 | 181.22 | 178.18 | 178.97 | 171.27 | 110,545 |
| 2024-10-01 | 181.79 | 183.42 | 177.96 | 182.19 | 174.35 | 105,610 |
| 2024-09-30 | 181.33 | 183.60 | 180.60 | 181.47 | 173.66 | 105,777 |
| 2024-09-27 | 181.15 | 184.52 | 180.46 | 182.44 | 174.59 | 559,068 |
| 2024-09-26 | 175.18 | 181.74 | 175.12 | 177.20 | 169.57 | 187,146 |
| 2024-09-25 | 169.91 | 173.60 | 169.82 | 172.12 | 164.71 | 186,319 |
| 2024-09-24 | 169.99 | 173.26 | 163.26 | 169.45 | 162.16 | 166,864 |
| 2024-09-23 | 167.10 | 168.00 | 165.38 | 167.14 | 159.94 | 494,841 |
| 2024-09-20 | 169.77 | 169.82 | 166.46 | 168.22 | 160.98 | 289,494 |
| 2024-09-19 | 168.39 | 170.52 | 167.24 | 167.74 | 160.52 | 347,718 |
| 2024-09-18 | 166.57 | 166.62 | 165.32 | 166.06 | 158.91 | 1,104,759 |
| 2024-09-17 | 163.86 | 167.54 | 163.52 | 166.84 | 159.66 | 1,581,401 |
| 2024-09-16 | 163.53 | 164.48 | 162.70 | 163.42 | 156.39 | 1,240,338 |
| 2024-09-13 | 164.28 | 165.02 | 163.14 | 164.10 | 157.04 | 226,690 |
| 2024-09-12 | 164.06 | 165.70 | 162.30 | 165.21 | 158.10 | 1,506,638 |
| 2024-09-11 | 162.45 | 164.76 | 160.28 | 163.21 | 156.18 | 161,807 |
| 2024-09-10 | 162.31 | 163.48 | 161.00 | 161.77 | 154.81 | 95,869 |
| 2024-09-09 | 162.63 | 163.94 | 161.72 | 163.08 | 156.06 | 324,308 |
| 2024-09-06 | 164.95 | 166.26 | 161.02 | 162.94 | 155.93 | 123,335 |
| 2024-09-05 | 166.09 | 167.44 | 164.60 | 165.46 | 158.34 | 1,845,887 |
| 2024-09-04 | 164.80 | 167.62 | 164.30 | 166.72 | 159.55 | 34,387 |
| 2024-09-03 | 170.73 | 171.50 | 167.46 | 168.17 | 160.93 | 1,425,575 |
| 2024-09-02 | 169.92 | 170.84 | 167.30 | 170.64 | 163.30 | 64,598 |
| 2024-08-30 | 170.13 | 171.00 | 169.80 | 170.84 | 163.48 | 266,599 |
| 2024-08-29 | 168.33 | 170.22 | 167.94 | 169.35 | 162.07 | 29,736 |
| 2024-08-28 | 167.98 | 169.60 | 167.50 | 168.64 | 161.39 | 1,030,689 |
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.