Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	54.200	54.320	52.480	53.180	50.120	932,899
2023-12-13	52.540	53.100	52.540	53.100	50.045	902,428
2023-12-12	52.500	52.660	52.120	52.520	49.498	472,968
2023-12-11	52.700	52.880	52.120	52.280	49.272	724,409
2023-12-08	52.280	53.100	52.120	52.740	49.706	705,576
2023-12-07	52.540	52.580	52.120	52.200	49.197	599,980
2023-12-06	52.660	52.840	52.020	52.600	49.574	564,755
2023-12-05	52.380	52.840	52.320	52.500	49.479	492,272
2023-12-04	53.160	53.200	52.260	52.400	49.385	455,900
2023-12-01	52.800	53.300	52.620	53.160	50.102	639,233
2023-11-30	52.700	53.100	52.220	52.940	49.894	1,144,961
2023-11-29	51.600	52.500	51.180	52.420	49.404	704,128
2023-11-28	51.080	51.360	50.740	51.360	48.405	493,912
2023-11-27	51.400	51.580	51.200	51.200	48.254	341,463
2023-11-24	51.360	51.560	51.060	51.480	48.518	423,832
2023-11-23	51.280	51.540	51.160	51.360	48.405	415,190
2023-11-22	50.340	51.480	50.340	51.300	48.349	568,498
2023-11-21	50.000	50.540	49.850	50.380	47.481	551,510
2023-11-20	49.610	50.500	49.440	50.000	47.123	526,234
2023-11-17	49.460	50.280	49.440	50.040	47.161	621,104
2023-11-16	49.310	49.610	49.170	49.430	46.586	602,161
2023-11-15	49.500	49.860	49.320	49.390	46.548	517,698
2023-11-14	47.460	49.540	47.170	49.520	46.671	989,161
2023-11-13	47.720	47.800	46.910	47.420	44.692	795,177
2023-11-10	47.870	48.140	47.360	47.610	44.871	804,674
2023-11-09	48.440	48.720	47.790	48.330	45.549	642,456
2023-11-08	49.000	49.340	48.140	48.580	45.785	1,152,996
2023-11-07	47.500	48.150	47.160	47.970	45.210	610,813
2023-11-06	47.880	47.980	46.870	47.570	44.833	687,213
2023-11-03	49.000	49.620	47.820	47.980	45.220	2,104,385
2023-11-02	47.000	47.950	46.830	47.390	44.663	1,275,174
2023-11-01	46.710	46.710	45.850	46.550	43.872	794,736
2023-10-31	46.010	46.570	45.960	46.320	43.655	1,165,367
2023-10-30	46.100	46.300	45.590	45.770	43.137	443,382
2023-10-27	46.060	46.210	45.660	45.860	43.222	658,691
2023-10-26	47.140	47.200	45.930	46.110	43.457	801,369
2023-10-25	47.380	48.200	47.120	47.830	45.078	677,308
2023-10-24	47.130	47.630	46.700	47.630	44.890	678,522
2023-10-23	46.100	47.170	45.990	46.970	44.268	598,145
2023-10-20	45.630	46.380	45.510	46.000	43.353	815,139
2023-10-19	46.860	47.190	45.960	46.030	43.382	706,309
2023-10-18	47.710	47.890	47.170	47.320	44.598	559,214
2023-10-17	47.560	47.880	47.010	47.880	45.125	396,860
2023-10-16	47.360	47.840	47.250	47.670	44.927	354,017
2023-10-13	47.750	47.860	47.120	47.520	44.786	605,079
2023-10-12	47.960	48.720	47.900	47.990	45.229	598,624
2023-10-11	48.400	48.670	47.610	47.890	45.135	575,925
2023-10-10	47.490	48.520	47.460	48.350	45.568	551,283
2023-10-09	47.420	47.420	46.780	46.980	44.277	609,498
2023-10-06	47.850	47.850	46.410	47.440	44.711	917,379
2023-10-05	48.570	48.690	47.550	47.740	44.993	473,991
2023-10-04	47.280	48.440	47.070	48.420	45.634	521,336
2023-10-03	47.880	48.090	47.550	47.740	44.993	616,025
2023-10-02	47.860	48.220	47.540	48.070	45.304	738,909
2023-09-29	48.400	48.930	48.000	48.000	45.238	802,322
2023-09-28	47.590	48.310	47.280	48.280	45.502	1,203,488
2023-09-27	47.300	47.330	46.450	47.260	44.541	929,979
2023-09-26	47.030	48.140	46.880	47.320	44.598	1,567,321
2023-09-25	47.150	47.510	46.680	47.250	44.532	1,237,752
2023-09-22	45.580	47.490	45.580	47.470	44.739	1,502,146

← NewerPage 13 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.