Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	57.320	57.420	56.740	57.160	53.871	621,199
2024-03-11	57.200	57.560	56.940	57.180	53.890	428,799
2024-03-08	57.520	58.140	57.400	57.700	54.380	543,445
2024-03-07	56.720	57.780	56.480	57.500	54.192	431,156
2024-03-06	56.420	56.860	56.060	56.780	53.513	589,967
2024-03-05	56.380	57.280	56.120	56.580	53.325	775,081
2024-03-04	55.720	56.400	55.300	56.180	52.948	417,835
2024-03-01	55.620	55.800	55.100	55.720	52.514	461,223
2024-02-29	54.880	56.080	54.780	55.500	52.307	1,275,535
2024-02-28	55.600	55.660	54.880	54.880	51.723	585,244
2024-02-27	55.400	55.860	55.140	55.640	52.439	519,966
2024-02-26	54.440	55.720	54.240	55.540	52.345	793,682
2024-02-23	54.420	54.800	54.360	54.620	51.478	517,993
2024-02-22	54.000	54.480	53.840	54.420	51.289	727,507
2024-02-21	54.520	54.620	52.240	53.300	50.233	1,674,117
2024-02-20	55.180	55.380	54.640	54.920	51.760	555,734
2024-02-19	54.660	55.540	54.460	55.400	52.213	347,893
2024-02-16	54.500	55.120	54.360	55.080	51.911	692,020
2024-02-15	53.840	54.740	53.840	54.240	51.119	462,172
2024-02-14	53.700	54.220	53.520	53.720	50.629	479,137
2024-02-13	53.820	53.980	53.120	53.980	50.874	651,585
2024-02-12	54.280	54.480	53.980	53.980	50.874	386,615
2024-02-09	54.380	54.800	54.060	54.160	51.044	604,110
2024-02-08	53.940	54.460	53.660	54.320	51.195	604,815
2024-02-07	54.340	54.340	53.500	53.940	50.837	560,732
2024-02-06	52.520	53.460	51.800	53.460	50.384	488,818
2024-02-05	52.360	52.900	52.180	52.400	49.385	470,389
2024-02-02	54.080	54.260	52.500	52.520	49.498	751,173
2024-02-01	53.360	54.180	51.640	54.160	51.044	1,437,522
2024-01-31	51.980	52.340	51.540	51.860	48.876	764,603
2024-01-30	52.460	52.640	52.200	52.320	49.310	512,814
2024-01-29	51.840	52.260	51.240	52.260	49.253	644,543
2024-01-26	51.420	52.560	51.420	51.980	48.989	584,668
2024-01-25	51.160	51.480	50.880	51.380	48.424	555,798
2024-01-24	51.400	51.680	51.140	51.200	48.254	586,055
2024-01-23	51.600	51.880	51.060	51.060	48.122	464,908
2024-01-22	52.320	52.520	50.760	51.380	48.424	603,780
2024-01-19	53.100	53.140	51.860	51.980	48.989	871,441
2024-01-18	52.740	53.040	52.440	52.800	49.762	450,506
2024-01-17	51.940	52.740	51.940	52.580	49.555	443,949
2024-01-16	52.220	53.020	52.200	52.920	49.875	494,102
2024-01-15	53.300	53.440	52.500	52.680	49.649	290,007
2024-01-12	52.560	53.440	52.560	53.360	50.290	537,293
2024-01-11	52.920	53.120	52.260	52.300	49.291	452,681
2024-01-10	52.940	53.080	52.400	52.620	49.593	334,150
2024-01-09	52.660	53.060	52.240	52.940	49.894	497,696
2024-01-08	51.400	52.600	51.220	52.440	49.423	486,524
2024-01-05	51.460	51.760	51.280	51.580	48.612	371,197
2024-01-04	51.100	51.780	51.060	51.780	48.801	440,464
2024-01-03	52.040	52.480	51.020	51.360	48.405	619,782
2024-01-02	52.760	53.120	52.020	52.500	49.479	528,929
2023-12-29	53.220	53.320	52.600	52.600	49.574	270,881
2023-12-28	53.180	53.280	52.960	53.180	50.120	286,439
2023-12-27	53.160	53.300	52.880	53.100	50.045	243,291
2023-12-22	52.980	53.200	52.820	53.140	50.083	382,003
2023-12-21	53.280	53.520	52.800	53.140	50.083	419,365
2023-12-20	53.680	53.840	52.960	53.440	50.365	1,002,252
2023-12-19	52.920	53.800	52.920	53.740	50.648	381,288
2023-12-18	53.300	53.400	52.820	53.060	50.007	461,505
2023-12-15	53.280	54.180	52.820	53.300	50.233	1,404,155

← NewerPage 12 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.