Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	55.260	55.280	54.580	55.100	52.912	487,194
2024-06-06	54.800	55.360	54.660	55.060	52.874	420,614
2024-06-05	54.660	55.040	54.060	54.580	52.413	397,471
2024-06-04	52.880	54.280	52.780	54.220	52.067	678,951
2024-06-03	53.620	53.700	52.660	52.940	50.838	398,134
2024-05-31	53.300	53.700	53.040	53.380	51.260	1,314,628
2024-05-30	53.720	54.040	53.340	53.460	51.337	394,025
2024-05-29	53.640	53.960	53.180	53.700	51.568	553,491
2024-05-28	53.800	54.360	53.600	53.820	51.683	484,732
2024-05-27	53.680	53.920	53.580	53.800	51.664	208,051
2024-05-24	53.220	53.700	53.200	53.680	51.548	377,872
2024-05-23	53.860	54.460	53.560	53.700	51.568	443,256
2024-05-22	53.300	54.320	53.300	53.980	51.837	485,336
2024-05-21	52.780	53.420	52.560	53.420	51.299	616,575
2024-05-20	52.900	53.480	52.760	52.940	50.838	271,587
2024-05-17	54.080	54.160	52.880	52.880	50.780	777,611
2024-05-16	53.560	54.460	53.220	54.320	52.163	663,357
2024-05-15	53.180	53.560	52.580	53.480	51.356	547,109
2024-05-14	52.740	53.120	52.580	53.080	50.972	410,339
2024-05-13	52.760	53.020	52.540	52.780	50.684	387,134
2024-05-10	53.000	53.000	52.240	52.580	50.492	556,106
2024-05-09	51.700	52.540	51.600	52.480	50.396	399,449
2024-05-08	51.940	52.440	51.660	51.880	49.820	671,052
2024-05-07	49.480	52.000	49.200	52.000	49.935	1,536,130
2024-05-06	51.840	52.660	51.760	52.460	50.377	482,727
2024-05-03	51.400	52.300	51.400	51.900	49.839	517,287
2024-05-02	52.080	52.140	51.080	51.200	49.167	747,075
2024-04-30	52.780	52.780	51.500	52.100	50.031	980,422
2024-04-29	53.380	54.080	52.740	52.740	50.646	684,255
2024-04-26	52.540	53.100	52.160	52.940	50.838	700,939
2024-04-25	52.540	53.140	52.280	52.300	50.223	646,680
2024-04-24	52.100	53.260	52.060	52.760	50.665	812,160
2024-04-23	51.520	52.320	51.340	52.160	50.089	646,632
2024-04-22	51.240	51.640	50.900	51.460	49.417	673,072
2024-04-19	49.820	51.080	49.740	50.800	48.783	725,117
2024-04-18	52.060	52.120	50.980	51.180	48.235	855,408
2024-04-17	52.500	52.680	52.020	52.080	49.084	443,070
2024-04-16	52.740	53.200	52.540	52.660	49.630	613,865
2024-04-15	53.300	54.100	53.220	53.500	50.422	547,605
2024-04-12	54.240	54.660	53.160	53.400	50.328	471,419
2024-04-11	54.600	54.640	53.680	53.920	50.818	477,904
2024-04-10	54.900	55.440	54.500	54.900	51.741	441,112
2024-04-09	55.200	55.240	53.980	54.560	51.421	761,517
2024-04-08	55.640	55.820	54.880	55.520	52.326	988,334
2024-04-05	55.160	55.720	54.780	55.720	52.514	849,414
2024-04-04	55.480	55.800	54.760	55.640	52.439	604,120
2024-04-03	56.040	56.180	55.320	55.660	52.458	548,424
2024-04-02	56.560	56.560	55.520	56.000	52.778	844,414
2024-03-28	56.340	56.940	56.280	56.720	53.457	814,605
2024-03-27	55.400	56.420	55.300	56.380	53.136	725,968
2024-03-26	55.260	55.660	55.060	55.300	52.118	370,259
2024-03-25	55.200	55.500	55.080	55.260	52.081	349,575
2024-03-22	55.220	55.360	54.960	55.360	52.175	499,360
2024-03-21	55.460	55.740	54.800	55.260	52.081	481,922
2024-03-20	55.960	55.960	54.580	54.980	51.817	718,456
2024-03-19	55.480	56.100	55.200	56.000	52.778	408,722
2024-03-18	55.840	55.980	55.200	55.500	52.307	601,499
2024-03-15	56.540	56.580	55.660	55.860	52.646	1,673,434
2024-03-14	56.040	56.720	55.740	56.640	53.381	630,980
2024-03-13	57.200	57.280	55.940	56.080	52.854	776,059

← NewerPage 11 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.