Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	50.860	50.880	50.200	50.580	47.670	612,617
2023-06-28	50.240	50.900	50.240	50.820	47.896	862,632
2023-06-27	50.580	50.660	49.890	50.140	47.255	779,336
2023-06-26	51.300	51.360	50.380	50.540	47.632	769,548
2023-06-23	50.860	51.320	50.380	51.240	48.292	984,790
2023-06-22	50.380	50.780	50.000	50.660	47.745	803,154
2023-06-21	50.820	51.220	50.600	50.860	47.934	771,943
2023-06-20	52.240	52.240	51.060	51.080	48.141	881,904
2023-06-19	52.420	52.480	51.760	52.380	49.366	872,339
2023-06-16	53.000	53.400	52.600	52.800	49.762	1,744,877
2023-06-15	52.460	52.680	52.080	52.520	49.498	727,100
2023-06-14	53.000	53.240	52.300	52.740	49.706	816,629
2023-06-13	52.840	53.180	52.560	53.100	50.045	678,018
2023-06-12	52.780	52.880	52.320	52.720	49.687	694,252
2023-06-09	52.640	52.680	52.060	52.340	49.329	729,475
2023-06-08	52.300	52.960	51.980	52.520	49.498	625,653
2023-06-07	53.460	53.500	52.360	52.620	49.593	590,978
2023-06-06	53.320	53.840	53.300	53.340	50.271	445,628
2023-06-05	53.740	53.880	53.380	53.420	50.347	381,721
2023-06-02	53.500	54.140	53.440	53.800	50.705	523,137
2023-06-01	53.540	53.800	52.620	53.340	50.271	554,815
2023-05-31	52.800	53.320	52.620	52.900	49.856	1,461,103
2023-05-30	54.000	54.120	53.240	53.420	50.347	502,683
2023-05-29	53.920	54.040	53.480	53.700	50.610	174,354
2023-05-26	52.920	53.940	52.380	53.660	50.573	551,809
2023-05-25	52.880	53.160	52.580	52.840	49.800	620,059
2023-05-24	52.740	53.080	52.080	52.520	49.498	615,378
2023-05-23	53.560	53.940	53.140	53.160	50.102	427,375
2023-05-22	53.800	54.020	53.220	53.820	50.724	494,179
2023-05-19	53.440	54.300	53.200	53.820	50.724	1,023,641
2023-05-18	53.060	54.040	52.780	53.040	49.988	1,083,691
2023-05-17	53.520	53.680	52.480	52.540	49.517	1,329,326
2023-05-16	53.580	55.020	53.360	53.560	50.478	1,175,709
2023-05-15	53.780	54.840	53.780	54.800	51.647	725,651
2023-05-12	54.000	54.000	52.940	53.760	50.667	1,121,744
2023-05-11	53.440	54.040	52.820	53.840	50.742	1,236,891
2023-05-10	54.260	54.360	52.140	53.320	50.252	2,939,339
2023-05-09	57.200	57.260	56.300	56.520	53.268	1,195,889
2023-05-08	57.160	57.480	56.820	57.480	54.173	401,536
2023-05-05	57.420	57.520	56.720	57.160	53.871	571,855
2023-05-04	57.240	57.720	57.140	57.380	54.079	705,673
2023-05-03	56.620	57.560	56.540	57.320	54.022	597,225
2023-05-02	56.320	56.820	56.060	56.540	53.287	696,534
2023-04-28	56.000	56.420	55.620	56.420	53.174	497,790
2023-04-27	55.920	56.380	55.480	55.700	52.495	486,626
2023-04-26	56.240	56.260	55.100	55.760	52.552	1,012,851
2023-04-25	57.600	58.080	56.660	56.660	53.400	777,863
2023-04-24	56.400	58.080	56.380	57.840	54.512	922,074
2023-04-21	54.760	55.860	54.600	55.840	52.627	1,018,449
2023-04-20	53.860	54.880	53.540	54.820	51.666	618,786
2023-04-19	53.620	54.060	53.280	53.940	50.837	569,192
2023-04-18	53.640	54.400	53.540	53.680	50.592	511,436
2023-04-17	53.480	54.400	53.480	53.680	50.592	548,191
2023-04-14	54.320	54.540	53.420	53.500	50.422	826,193
2023-04-13	54.540	54.640	53.900	54.180	51.063	822,590
2023-04-12	54.460	55.240	53.940	54.500	51.364	725,344
2023-04-11	54.400	54.620	54.040	54.500	51.364	755,089
2023-04-06	53.900	54.500	53.740	54.320	51.195	589,343
2023-04-05	52.880	53.880	52.780	53.880	50.780	592,710
2023-04-04	53.220	53.240	52.500	52.820	49.781	651,063

← NewerPage 15 of 22 · 1,275 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.