Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	43.820	43.990	43.000	43.580	40.312	846,373
2022-10-13	42.730	43.040	41.420	42.900	39.683	739,624
2022-10-12	43.930	44.510	42.480	42.820	39.609	992,408
2022-10-11	44.500	45.580	44.450	44.960	41.589	476,584
2022-10-10	44.370	45.710	44.230	44.720	41.367	613,379
2022-10-07	45.250	45.690	44.740	44.790	41.432	392,057
2022-10-06	45.800	46.020	44.930	45.490	42.079	514,242
2022-10-05	46.000	46.470	45.330	45.550	42.135	501,444
2022-10-04	45.150	46.470	45.080	46.450	42.967	548,572
2022-10-03	43.960	44.970	43.300	44.900	41.533	984,714
2022-09-30	42.340	44.700	42.340	44.280	40.960	1,393,855
2022-09-29	41.630	42.310	41.470	42.010	38.860	979,650
2022-09-28	41.000	41.930	40.540	41.880	38.740	1,504,539
2022-09-27	42.100	42.350	41.270	41.380	38.277	877,732
2022-09-26	41.060	42.570	41.060	41.800	38.666	932,992
2022-09-23	41.680	42.090	40.320	41.310	38.213	1,377,481
2022-09-22	42.390	43.120	41.430	41.430	38.324	912,312
2022-09-21	43.580	43.870	43.160	43.530	40.266	844,262
2022-09-20	44.800	44.840	43.490	43.960	40.664	827,428
2022-09-19	44.720	44.740	43.960	44.510	41.173	749,937
2022-09-16	46.100	46.160	44.620	44.740	41.385	1,575,410
2022-09-15	47.340	47.720	46.440	46.460	42.976	599,821
2022-09-14	48.080	48.890	46.830	47.260	43.716	913,443
2022-09-13	50.200	50.840	48.080	48.080	44.475	800,400
2022-09-12	50.140	50.140	49.320	50.000	46.251	436,218
2022-09-09	49.600	50.000	49.190	49.860	46.122	384,496
2022-09-08	49.650	49.760	47.950	49.480	45.770	474,693
2022-09-07	48.960	49.240	48.370	49.020	45.344	404,549
2022-09-06	48.960	49.810	48.900	49.230	45.539	370,315
2022-09-05	47.800	49.270	47.800	49.080	45.400	438,702
2022-09-02	48.950	49.430	48.210	49.030	45.354	698,880
2022-09-01	48.510	48.870	47.800	48.460	44.826	564,274
2022-08-31	48.660	49.660	48.090	48.730	45.076	765,782
2022-08-30	48.240	49.500	48.190	48.430	44.799	544,434
2022-08-29	47.510	48.550	47.510	48.260	44.641	454,398
2022-08-26	49.990	50.020	48.450	48.450	44.817	543,536
2022-08-25	49.610	49.940	49.010	49.710	45.983	491,004
2022-08-24	47.650	48.770	47.490	48.700	45.048	727,965
2022-08-23	48.200	48.450	47.740	47.960	44.364	622,239
2022-08-22	49.660	49.720	48.320	48.460	44.826	773,532
2022-08-19	50.140	50.680	49.740	49.910	46.168	562,207
2022-08-18	50.760	50.960	49.710	50.240	46.473	439,437
2022-08-17	51.100	51.680	50.560	50.820	47.010	398,599
2022-08-16	51.180	51.460	50.620	51.140	47.306	383,500
2022-08-15	51.900	52.080	50.980	51.020	47.195	381,846
2022-08-12	52.120	52.400	51.520	51.660	47.787	546,872
2022-08-11	51.840	52.500	51.300	52.240	48.323	428,373
2022-08-10	50.500	51.820	49.860	51.600	47.731	625,474
2022-08-09	51.700	52.260	50.700	50.820	47.010	693,058
2022-08-08	51.300	52.420	51.280	51.700	47.824	821,522
2022-08-05	50.780	51.500	50.540	51.200	47.361	912,873
2022-08-04	48.950	51.160	48.950	50.900	47.084	1,022,997
2022-08-03	45.790	49.330	45.100	49.080	45.400	2,097,012
2022-08-02	50.300	50.320	49.100	49.620	45.900	695,679
2022-08-01	50.300	50.520	49.690	50.360	46.584	488,345
2022-07-29	49.500	50.280	49.360	50.020	46.270	677,408
2022-07-28	49.380	49.450	48.540	49.330	45.631	601,996
2022-07-27	49.140	49.280	48.430	49.140	45.455	698,448
2022-07-26	48.490	49.540	48.440	49.000	45.326	746,265
2022-07-25	48.620	49.040	47.910	48.240	44.623	880,029

← NewerPage 18 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.