Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	53.060	53.320	52.560	53.100	50.045	859,348
2023-03-31	52.420	53.420	52.320	53.020	49.970	735,122
2023-03-30	51.220	52.460	51.220	52.460	49.442	760,495
2023-03-29	51.600	51.960	50.140	51.040	48.103	999,205
2023-03-28	51.780	52.080	51.060	51.480	48.518	647,426
2023-03-27	51.100	51.980	50.920	51.640	48.669	424,379
2023-03-24	50.840	50.940	50.240	50.780	47.858	571,147
2023-03-23	50.700	50.860	50.200	50.800	47.877	451,781
2023-03-22	50.220	51.580	50.220	51.000	48.066	646,864
2023-03-21	50.840	50.840	50.040	50.320	47.425	499,151
2023-03-20	51.100	51.420	50.360	50.700	47.783	714,394
2023-03-17	50.540	51.040	50.260	51.040	48.103	1,920,428
2023-03-16	49.710	50.500	48.800	50.440	47.538	747,383
2023-03-15	49.730	49.730	48.530	48.950	46.134	797,985
2023-03-14	49.640	50.140	48.970	49.800	46.935	617,208
2023-03-13	50.380	50.400	48.940	48.940	46.124	740,212
2023-03-10	50.500	50.800	50.140	50.600	47.689	537,143
2023-03-09	49.940	51.220	49.840	51.140	48.198	396,251
2023-03-08	50.320	50.420	49.930	50.300	47.406	498,738
2023-03-07	50.220	51.420	50.220	50.720	47.802	717,725
2023-03-06	50.540	50.740	50.240	50.640	47.726	418,833
2023-03-03	49.890	50.800	49.710	50.500	47.595	539,772
2023-03-02	48.600	49.260	48.570	49.050	46.228	377,437
2023-03-01	49.400	49.630	48.720	48.810	46.002	419,736
2023-02-28	49.740	50.100	49.350	49.380	46.539	971,328
2023-02-27	48.850	50.480	48.730	50.080	47.199	690,081
2023-02-24	49.690	49.890	48.410	48.600	45.804	1,134,401
2023-02-23	50.180	50.300	49.510	49.510	46.662	597,859
2023-02-22	50.040	50.320	49.410	49.990	47.114	464,093
2023-02-21	50.500	50.740	49.810	50.280	47.387	351,357
2023-02-20	50.420	50.880	50.300	50.640	47.726	301,088
2023-02-17	49.860	50.420	49.160	50.320	47.425	660,877
2023-02-16	50.480	50.940	49.950	50.240	47.350	603,292
2023-02-15	51.100	51.480	50.840	51.320	47.472	516,771
2023-02-14	51.420	52.080	50.900	51.180	47.343	443,478
2023-02-13	51.200	51.540	50.860	51.340	47.491	604,242
2023-02-10	52.500	52.820	51.660	51.780	47.898	483,321
2023-02-09	54.080	54.440	53.020	53.020	49.045	480,500
2023-02-08	53.840	54.780	53.840	54.040	49.988	648,614
2023-02-07	52.560	53.500	52.520	53.400	49.396	504,212
2023-02-06	53.840	53.960	52.540	52.720	48.767	548,360
2023-02-03	53.060	54.140	51.920	54.040	49.988	870,624
2023-02-02	50.140	53.620	50.040	53.620	49.600	1,904,926
2023-02-01	49.300	49.600	48.840	49.220	45.529	641,524
2023-01-31	49.630	49.680	48.990	49.070	45.391	867,723
2023-01-30	48.580	49.630	47.850	49.510	45.798	756,168
2023-01-27	48.800	49.000	48.280	48.840	45.178	422,163
2023-01-26	49.110	49.370	48.680	48.700	45.048	279,560
2023-01-25	49.280	49.320	47.750	48.630	44.984	409,774
2023-01-24	49.080	49.310	48.820	49.310	45.613	499,227
2023-01-23	48.360	49.190	47.680	49.000	45.326	717,834
2023-01-20	48.530	48.620	48.110	48.140	44.530	571,370
2023-01-19	49.450	49.520	48.340	48.340	44.715	560,055
2023-01-18	49.990	50.240	49.280	49.280	45.585	480,912
2023-01-17	50.140	50.160	49.210	49.820	46.085	379,733
2023-01-16	49.820	50.380	49.720	50.220	46.455	261,500
2023-01-13	49.150	50.100	49.150	49.820	46.085	585,370
2023-01-12	49.380	49.480	48.500	49.040	45.363	450,630
2023-01-11	48.000	49.370	47.880	49.370	45.668	667,399
2023-01-10	47.690	47.760	46.980	47.500	43.938	443,320

← NewerPage 16 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.