Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	49.390	49.980	48.630	49.280	45.585	742,496
2022-07-21	48.020	50.040	48.020	49.880	46.140	687,498
2022-07-20	48.990	49.310	47.720	47.960	44.364	745,283
2022-07-19	47.720	48.970	46.930	48.900	45.233	676,767
2022-07-18	48.520	48.780	47.720	47.860	44.271	565,715
2022-07-15	46.990	48.540	46.870	48.520	44.882	696,309
2022-07-14	47.660	48.090	46.580	46.830	43.319	723,893
2022-07-13	47.810	48.380	46.880	47.660	44.086	840,085
2022-07-12	48.000	48.490	47.200	47.980	44.382	662,076
2022-07-11	48.600	49.120	48.040	48.530	44.891	703,334
2022-07-08	48.430	49.380	48.220	49.230	45.539	478,590
2022-07-07	49.220	49.540	48.030	48.380	44.752	850,630
2022-07-06	48.530	49.480	48.270	49.340	45.640	596,842
2022-07-05	48.500	48.830	47.280	47.830	44.244	852,069
2022-07-04	48.300	49.050	48.210	48.400	44.771	482,084
2022-07-01	47.660	48.830	46.970	48.130	44.521	775,858
2022-06-30	46.790	48.590	46.790	48.490	44.854	1,370,124
2022-06-29	47.180	47.880	46.900	47.360	43.809	612,529
2022-06-28	48.090	49.280	47.720	47.720	44.142	953,666
2022-06-27	47.100	48.520	47.040	47.850	44.262	966,720
2022-06-24	45.230	47.310	44.960	46.830	43.319	1,172,228
2022-06-23	44.140	44.830	43.490	44.650	41.302	574,352
2022-06-22	44.000	44.580	43.200	44.500	41.163	764,389
2022-06-21	44.470	46.000	44.130	44.330	41.006	836,738
2022-06-20	44.560	44.760	43.740	44.430	41.099	894,890
2022-06-17	45.430	46.110	44.570	44.950	41.580	3,079,922
2022-06-16	46.080	46.400	43.500	45.310	41.913	1,680,949
2022-06-15	50.120	50.180	46.160	46.500	43.013	1,464,448
2022-06-14	50.940	51.700	49.760	49.760	46.029	655,150
2022-06-13	51.640	52.560	50.340	50.600	46.806	573,794
2022-06-10	54.400	54.560	52.400	52.680	48.730	549,164
2022-06-09	55.900	56.100	54.760	54.780	50.673	511,853
2022-06-08	56.120	56.240	55.340	56.220	52.005	340,926
2022-06-07	55.220	55.900	54.420	55.880	51.690	475,841
2022-06-06	55.800	55.920	55.480	55.540	51.376	195,225
2022-06-03	56.000	56.460	55.300	55.400	51.246	293,523
2022-06-02	55.060	55.900	54.680	55.460	51.302	352,817
2022-06-01	56.160	56.620	54.900	54.900	50.784	567,182
2022-05-31	57.740	57.840	55.880	55.880	51.690	1,198,722
2022-05-30	56.760	57.120	56.540	57.120	52.837	273,400
2022-05-27	54.260	56.620	54.160	56.280	52.060	689,846
2022-05-26	53.740	54.120	53.680	53.880	49.840	635,419
2022-05-25	54.580	54.600	53.760	53.760	49.729	428,523
2022-05-24	54.460	55.100	54.300	54.500	50.414	350,651
2022-05-23	55.520	55.640	54.460	54.720	50.617	506,828
2022-05-20	54.900	55.400	54.260	54.640	50.543	741,588
2022-05-19	55.280	55.640	53.740	54.520	50.432	615,370
2022-05-18	56.260	56.620	55.640	55.700	51.524	625,160
2022-05-17	55.660	56.160	55.360	56.160	51.949	513,312
2022-05-16	54.020	56.020	54.000	55.460	51.302	864,130
2022-05-13	53.120	55.020	53.120	54.380	50.303	1,123,584
2022-05-12	50.640	53.140	50.420	52.760	48.804	912,457
2022-05-11	51.000	51.820	50.180	51.640	47.768	690,522
2022-05-10	50.280	51.360	49.990	50.840	47.028	857,773
2022-05-09	50.580	52.080	49.700	49.700	45.974	867,168
2022-05-06	52.800	52.800	50.920	51.020	47.195	1,431,444
2022-05-05	53.000	53.820	52.540	53.060	49.082	1,511,715
2022-05-04	51.380	52.680	50.320	51.980	48.083	1,514,348
2022-05-03	50.140	50.480	49.700	50.420	46.640	904,348
2022-05-02	50.660	51.200	48.800	50.220	46.455	974,810

← NewerPage 19 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.