Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	47.640	48.150	47.180	47.970	44.373	524,500
2023-01-06	47.530	47.530	46.330	47.080	43.550	543,758
2023-01-05	47.890	47.920	47.190	47.410	43.855	322,494
2023-01-04	47.300	47.810	46.720	47.710	44.133	455,208
2023-01-03	46.000	47.450	46.000	47.040	43.513	551,588
2023-01-02	46.840	46.840	45.900	46.050	42.597	208,956
2022-12-30	46.890	47.350	46.660	46.730	43.226	276,976
2022-12-29	45.880	47.220	45.880	47.190	43.652	251,649
2022-12-28	46.120	46.320	45.860	46.010	42.560	247,138
2022-12-27	46.180	46.460	45.780	45.890	42.449	146,243
2022-12-23	45.850	46.150	45.370	45.640	42.218	244,812
2022-12-22	45.900	46.690	45.480	45.650	42.227	316,765
2022-12-21	45.540	46.000	45.430	46.000	42.551	410,363
2022-12-20	46.400	46.670	45.050	45.270	41.876	728,505
2022-12-19	48.280	48.530	47.210	47.340	43.790	417,173
2022-12-16	48.470	48.930	47.760	48.100	44.493	1,267,020
2022-12-15	50.740	50.980	48.260	48.500	44.863	856,468
2022-12-14	50.760	51.500	50.560	51.380	47.528	433,502
2022-12-13	50.340	51.880	50.060	50.980	47.158	466,089
2022-12-12	49.770	50.560	49.650	50.340	46.566	376,134
2022-12-09	49.500	50.400	49.500	49.980	46.233	519,009
2022-12-08	49.500	49.830	48.880	49.440	45.733	385,285
2022-12-07	49.110	49.710	49.040	49.320	45.622	430,958
2022-12-06	50.620	50.920	48.720	49.250	45.557	599,727
2022-12-05	51.280	51.380	50.580	50.900	47.084	365,075
2022-12-02	50.900	51.760	50.600	51.580	47.713	456,143
2022-12-01	51.560	51.860	50.560	50.680	46.880	480,201
2022-11-30	50.680	51.220	50.480	50.660	46.862	2,134,236
2022-11-29	51.180	51.480	50.420	50.440	46.658	440,884
2022-11-28	51.660	51.760	50.600	50.920	47.102	638,389
2022-11-25	51.960	52.060	51.400	51.560	47.694	373,353
2022-11-24	50.900	51.900	50.720	51.900	48.009	324,217
2022-11-23	50.980	51.380	49.690	50.840	47.028	780,097
2022-11-22	52.100	52.220	51.440	52.020	48.120	412,062
2022-11-21	52.000	52.420	51.560	52.260	48.342	461,446
2022-11-18	51.440	52.520	50.960	52.140	48.231	800,305
2022-11-17	51.680	52.080	51.020	51.300	47.454	423,743
2022-11-16	51.660	52.260	51.320	51.500	47.639	723,250
2022-11-15	51.740	52.020	51.260	51.780	47.898	676,374
2022-11-14	51.280	51.900	50.960	51.700	47.824	618,367
2022-11-11	51.700	51.840	50.080	50.880	47.065	1,315,088
2022-11-10	48.000	52.120	47.530	51.700	47.824	1,337,035
2022-11-09	46.300	49.300	46.190	48.830	45.169	1,391,185
2022-11-08	46.240	46.990	45.670	46.990	43.467	613,348
2022-11-07	45.790	46.870	45.560	45.970	42.523	695,312
2022-11-04	44.860	46.190	44.780	45.710	42.283	531,207
2022-11-03	45.730	46.110	44.530	44.790	41.432	579,817
2022-11-02	47.400	47.590	46.240	46.240	42.773	551,579
2022-11-01	46.890	47.690	46.710	47.320	43.772	381,587
2022-10-31	46.700	47.000	46.370	46.580	43.087	442,503
2022-10-28	46.060	46.500	45.940	46.470	42.986	338,884
2022-10-27	46.800	46.950	46.120	46.420	42.939	421,538
2022-10-26	46.470	47.150	46.040	47.050	43.522	474,283
2022-10-25	46.570	46.680	45.450	46.410	42.930	668,101
2022-10-24	46.560	47.000	46.090	46.500	43.013	621,065
2022-10-21	46.230	46.750	45.300	45.970	42.523	1,047,639
2022-10-20	44.750	46.760	44.700	46.680	43.180	801,162
2022-10-19	45.500	45.670	44.350	44.840	41.478	659,699
2022-10-18	44.940	45.840	44.740	45.230	41.839	919,608
2022-10-17	43.510	44.870	43.270	44.280	40.960	546,725

← NewerPage 17 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.