Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	51.940	52.340	51.060	51.260	47.417	1,208,716
2022-04-28	52.140	52.920	51.280	51.660	47.787	750,044
2022-04-27	53.440	53.700	51.600	52.080	48.175	938,475
2022-04-26	54.360	54.440	53.180	53.580	49.563	1,044,090
2022-04-25	52.000	54.260	51.540	54.000	49.951	1,062,836
2022-04-22	56.820	57.140	53.300	53.300	49.304	1,564,862
2022-04-21	56.500	57.400	56.500	57.300	53.004	785,278
2022-04-20	55.700	57.480	55.620	57.080	52.800	557,131
2022-04-19	55.840	56.020	54.120	55.820	51.635	836,198
2022-04-14	55.260	56.620	54.980	56.020	51.820	685,029
2022-04-13	54.800	55.440	54.480	55.300	51.154	527,646
2022-04-12	54.880	55.160	54.080	55.000	50.876	1,172,362
2022-04-11	56.340	56.800	55.400	55.400	51.246	515,736
2022-04-08	57.000	57.000	55.940	56.900	52.634	529,399
2022-04-07	56.040	56.580	55.900	56.500	52.264	602,357
2022-04-06	56.340	56.620	55.540	55.980	51.783	558,426
2022-04-05	56.100	56.680	55.740	56.620	52.375	414,108
2022-04-04	56.380	56.760	55.700	55.940	51.746	463,802
2022-04-01	56.840	56.840	54.960	56.200	51.986	645,359
2022-03-31	56.780	56.840	55.540	56.240	52.023	842,178
2022-03-30	55.180	56.720	54.500	56.700	52.449	728,538
2022-03-29	54.940	56.000	54.520	55.200	51.061	675,036
2022-03-28	53.680	54.680	53.660	54.300	50.229	402,707
2022-03-25	54.280	54.660	53.520	53.860	49.822	567,622
2022-03-24	55.400	55.760	53.740	54.000	49.951	630,463
2022-03-23	56.500	56.720	55.060	55.380	51.228	455,763
2022-03-22	55.880	56.560	55.100	56.420	52.190	349,362
2022-03-21	56.540	56.800	55.720	56.060	51.857	525,925
2022-03-18	56.120	56.760	54.780	56.640	52.393	1,626,269
2022-03-17	57.300	57.400	55.540	56.300	52.079	758,430
2022-03-16	55.280	56.920	54.960	56.820	52.560	893,774
2022-03-15	54.280	54.840	53.420	54.580	50.488	635,023
2022-03-14	54.100	54.920	53.080	54.820	50.710	803,210
2022-03-11	52.860	54.480	51.240	53.500	49.489	943,563
2022-03-10	54.940	55.100	52.700	52.840	48.878	850,386
2022-03-09	51.680	54.960	51.480	54.960	50.839	1,186,031
2022-03-08	52.860	54.240	50.740	51.180	47.343	1,242,861
2022-03-07	53.360	54.380	52.340	53.260	49.267	988,801
2022-03-04	55.220	56.240	54.500	54.500	50.414	867,380
2022-03-03	56.520	57.500	55.860	55.860	51.672	706,187
2022-03-02	57.480	58.140	56.620	57.260	52.967	999,771
2022-03-01	57.400	58.500	56.720	57.760	53.429	1,046,967
2022-02-28	54.780	57.660	54.620	57.480	53.170	1,248,303
2022-02-25	54.220	55.440	54.180	55.320	51.172	1,249,157
2022-02-24	51.660	53.960	51.200	53.900	49.859	1,534,982
2022-02-23	53.200	54.040	53.080	53.780	49.748	894,013
2022-02-22	51.820	53.320	51.600	53.080	49.100	845,220
2022-02-21	53.100	53.540	52.320	53.100	49.119	561,373
2022-02-18	54.340	54.340	52.720	52.980	49.008	1,163,369
2022-02-17	54.920	55.620	54.100	54.240	50.173	626,632
2022-02-16	55.700	56.180	54.300	54.900	50.784	961,628
2022-02-15	55.340	56.440	54.840	56.020	51.033	858,576
2022-02-14	55.780	56.160	54.880	55.360	50.432	1,044,757
2022-02-11	57.620	57.640	56.560	56.580	51.544	654,340
2022-02-10	58.060	58.360	57.320	57.600	52.473	653,228
2022-02-09	56.960	58.500	56.940	58.060	52.892	796,885
2022-02-08	57.100	57.100	56.320	56.600	51.562	722,339
2022-02-07	57.360	57.480	56.360	57.020	51.944	941,195
2022-02-04	57.340	58.020	56.020	57.060	51.981	1,142,660
2022-02-03	60.200	61.440	57.220	58.000	52.837	1,216,430

← NewerPage 20 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.