Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	58.300	59.500	58.300	59.420	54.131	760,962
2022-02-01	56.880	58.300	56.880	58.260	53.074	811,572
2022-01-31	58.820	58.980	56.700	56.760	51.707	1,227,920
2022-01-28	57.680	58.760	57.480	58.160	52.983	753,796
2022-01-27	57.100	57.960	56.400	57.880	52.728	1,019,101
2022-01-26	58.100	58.840	57.800	58.180	53.001	973,171
2022-01-25	58.980	59.000	57.700	57.900	52.746	712,388
2022-01-24	60.460	60.820	58.220	58.480	53.274	963,370
2022-01-21	61.620	62.120	60.520	60.740	55.333	936,749
2022-01-20	61.000	61.920	60.080	61.840	56.335	1,071,186
2022-01-19	58.940	60.180	58.600	59.440	54.149	1,122,527
2022-01-18	59.400	59.420	58.360	58.760	53.529	1,096,306
2022-01-17	59.620	59.680	59.100	59.560	54.258	407,682
2022-01-14	59.700	59.980	59.020	59.580	54.276	807,546
2022-01-13	61.400	61.440	59.600	60.020	54.677	811,508
2022-01-12	62.040	62.140	60.920	61.460	55.989	927,980
2022-01-11	61.720	62.620	61.240	61.840	56.335	809,523
2022-01-10	63.500	63.700	60.180	60.980	55.552	1,063,350
2022-01-07	63.920	64.660	63.200	63.760	58.084	554,222
2022-01-06	65.000	65.280	63.580	64.420	58.686	574,404
2022-01-05	65.920	66.380	65.340	65.700	59.852	476,470
2022-01-04	66.720	67.320	65.780	65.960	60.089	850,818
2022-01-03	66.040	66.640	65.760	66.480	60.562	388,454
2021-12-30	66.480	66.500	65.820	65.820	59.961	386,335
2021-12-29	66.460	66.700	65.880	66.100	60.216	306,691
2021-12-28	65.480	66.800	65.400	66.500	60.580	276,652
2021-12-27	65.420	66.000	65.180	65.620	59.779	256,434
2021-12-23	65.280	65.920	64.620	65.660	59.815	568,568
2021-12-22	63.360	64.940	63.300	64.940	59.159	447,606
2021-12-21	64.500	64.580	62.940	63.120	57.501	800,443
2021-12-20	63.000	64.020	62.620	64.020	58.321	684,827
2021-12-17	64.120	64.880	63.040	63.960	58.267	1,437,500
2021-12-16	65.860	66.240	64.940	64.940	59.159	1,002,375
2021-12-15	65.560	65.980	64.640	65.000	59.214	780,073
2021-12-14	66.580	67.000	65.560	65.560	59.724	706,040
2021-12-13	67.300	67.440	66.000	66.480	60.562	513,981
2021-12-10	66.540	67.340	66.160	67.180	61.200	407,240
2021-12-09	67.000	67.660	66.920	67.200	61.218	835,708
2021-12-08	66.680	67.200	66.440	66.820	60.872	1,175,149
2021-12-07	64.020	66.840	64.020	66.620	60.690	982,606
2021-12-06	64.400	64.740	63.660	63.760	58.084	595,583
2021-12-03	64.140	65.620	63.620	63.780	58.103	1,050,469
2021-12-02	64.660	65.020	63.580	64.020	58.321	752,547
2021-12-01	64.740	65.260	62.880	65.000	59.214	761,215
2021-11-30	64.180	65.780	64.100	64.320	58.595	1,636,719
2021-11-29	64.000	64.560	63.440	64.460	58.722	940,831
2021-11-26	63.080	64.700	63.080	63.500	57.848	886,910
2021-11-25	63.940	64.880	63.760	64.180	58.467	557,312
2021-11-24	64.640	65.060	62.620	63.460	57.811	946,214
2021-11-23	65.240	65.240	64.260	64.700	58.941	975,332
2021-11-22	66.400	67.500	65.760	65.760	59.906	972,735
2021-11-19	66.480	67.140	65.880	66.380	60.471	928,575
2021-11-18	64.200	66.720	63.800	66.200	60.307	1,183,381
2021-11-17	61.000	63.920	60.960	63.780	58.103	1,381,240
2021-11-16	59.860	60.400	59.540	60.400	55.023	367,182
2021-11-15	59.660	60.120	59.160	60.000	54.659	539,416
2021-11-12	60.000	60.320	59.420	59.900	54.568	609,082
2021-11-11	59.380	60.480	58.960	60.260	54.896	488,290
2021-11-10	59.560	59.740	58.680	59.380	54.094	631,015
2021-11-09	60.000	60.340	59.300	59.520	54.222	567,441

← NewerPage 21 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.