Siemens Healthineers AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	52.480	52.840	52.440	52.580	50.492	657,550
2024-08-29	52.080	52.700	52.080	52.580	50.492	269,092
2024-08-28	51.600	52.540	51.560	52.140	50.070	384,646
2024-08-27	51.080	51.520	50.840	51.420	49.378	423,676
2024-08-26	51.180	51.440	51.080	51.140	49.109	179,081
2024-08-23	51.540	51.760	51.320	51.400	49.359	254,282
2024-08-22	51.280	51.860	51.280	51.360	49.321	317,867
2024-08-21	50.920	51.820	50.520	51.240	49.205	322,772
2024-08-20	51.540	51.700	51.060	51.080	49.052	308,117
2024-08-19	51.540	51.720	51.360	51.500	49.455	498,968
2024-08-16	51.420	51.720	51.200	51.500	49.455	388,339
2024-08-15	51.180	51.520	50.880	51.360	49.321	468,453
2024-08-14	50.620	51.040	50.320	51.020	48.994	421,899
2024-08-13	50.420	50.600	49.700	50.500	48.495	383,438
2024-08-12	50.140	50.360	49.920	50.280	48.283	381,643
2024-08-09	49.250	50.400	49.220	50.240	48.245	630,597
2024-08-08	48.610	49.260	48.120	49.260	47.304	700,050
2024-08-07	48.750	48.950	47.940	48.940	46.997	871,326
2024-08-06	49.540	49.760	48.240	48.810	46.872	985,061
2024-08-05	48.640	49.420	48.120	49.420	47.458	953,330
2024-08-02	48.980	49.260	48.240	48.940	46.997	863,941
2024-08-01	49.300	49.770	48.380	49.350	47.390	1,176,251
2024-07-31	49.300	50.340	48.860	49.630	47.659	3,085,064
2024-07-30	53.920	54.400	53.100	53.200	51.087	936,918
2024-07-29	53.600	54.140	53.560	53.920	51.779	458,717
2024-07-26	53.040	53.360	52.760	53.300	51.184	520,405
2024-07-25	52.860	53.160	52.180	53.100	50.991	456,051
2024-07-24	52.300	53.180	52.080	53.000	50.895	416,071
2024-07-23	53.340	53.740	52.760	52.900	50.799	681,403
2024-07-22	53.800	54.100	53.300	53.340	51.222	1,041,298
2024-07-19	54.500	54.720	53.540	53.580	51.452	482,873
2024-07-18	53.940	55.040	53.700	54.580	52.413	531,274
2024-07-17	53.720	53.880	53.280	53.740	51.606	466,895
2024-07-16	54.220	54.380	53.880	53.940	51.798	264,034
2024-07-15	55.240	55.620	54.400	54.620	52.451	406,120
2024-07-12	55.220	55.400	54.700	55.300	53.104	360,231
2024-07-11	54.040	55.160	53.840	55.160	52.970	696,158
2024-07-10	53.760	54.040	53.580	53.760	51.625	367,540
2024-07-09	53.380	54.260	53.220	53.540	51.414	685,189
2024-07-08	53.420	54.000	53.340	53.420	51.299	459,260
2024-07-05	53.400	53.900	53.120	53.500	51.376	594,156
2024-07-04	53.340	53.700	52.720	53.320	51.203	728,431
2024-07-03	53.860	53.900	53.180	53.220	51.107	762,601
2024-07-02	53.680	53.800	53.300	53.640	51.510	419,794
2024-07-01	54.020	54.400	53.780	53.840	51.702	583,604
2024-06-28	55.500	55.500	53.580	53.800	51.664	870,604
2024-06-27	54.480	55.540	54.440	55.360	53.162	1,459,059
2024-06-26	53.920	54.640	53.900	54.420	52.259	462,064
2024-06-25	53.300	53.660	52.960	53.600	51.472	648,809
2024-06-24	52.840	53.780	52.840	53.500	51.376	382,712
2024-06-21	53.320	53.360	52.540	53.020	50.915	1,646,192
2024-06-20	52.380	53.380	52.300	53.240	51.126	664,751
2024-06-19	52.340	52.380	52.000	52.360	50.281	424,553
2024-06-18	52.560	52.640	52.020	52.440	50.358	510,756
2024-06-17	53.700	53.860	52.520	52.520	50.434	659,691
2024-06-14	54.120	54.200	53.340	53.640	51.510	604,362
2024-06-13	54.760	54.880	53.980	54.160	52.009	551,929
2024-06-12	54.860	55.180	54.540	54.940	52.758	559,342
2024-06-11	54.880	55.520	54.840	54.940	52.758	413,519
2024-06-10	54.640	55.100	54.440	54.800	52.624	336,235

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-06	1.0000 EUR
2025-02-19	0.9500 EUR
2024-04-19	0.9500 EUR
2023-02-16	0.9500 EUR
2022-02-16	0.8500 EUR
2021-02-15	0.8000 EUR
2020-02-13	0.8000 EUR
2019-02-06	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.