Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.500	34.880	33.240	34.880	34.880	1,638,001
2026-04-29	35.200	35.270	33.700	33.950	33.950	1,677,773
2026-04-28	35.300	35.580	35.120	35.260	35.260	837,566
2026-04-27	35.260	35.740	35.260	35.570	35.570	759,137
2026-04-24	35.760	35.930	35.200	35.430	35.430	1,611,082
2026-04-23	36.710	36.860	35.970	35.970	35.970	1,566,995
2026-04-22	37.750	37.780	36.790	36.870	36.870	930,767
2026-04-21	38.240	38.800	38.000	38.060	38.060	813,524
2026-04-20	38.410	38.500	37.950	38.290	38.290	911,980
2026-04-17	38.260	39.460	38.150	38.910	38.910	1,488,076
2026-04-16	38.430	38.730	38.130	38.350	38.350	638,538
2026-04-15	38.540	38.750	38.340	38.340	38.340	709,539
2026-04-14	37.960	38.320	37.910	38.290	38.290	735,170
2026-04-13	37.300	37.860	37.050	37.790	37.790	824,639
2026-04-10	37.300	38.420	37.280	37.770	37.770	1,060,389
2026-04-09	37.770	37.820	37.100	37.340	37.340	922,432
2026-04-08	37.590	38.240	37.250	37.880	37.880	1,606,626
2026-04-07	35.750	36.290	35.520	35.940	35.940	1,356,460
2026-04-02	36.030	36.250	35.440	35.990	35.990	1,547,475
2026-04-01	36.870	36.980	36.050	36.390	36.390	1,548,431
2026-03-31	36.090	36.300	35.830	36.300	36.300	1,179,391
2026-03-30	35.730	36.070	35.540	35.950	35.950	1,705,660
2026-03-27	36.390	36.440	35.540	35.760	35.760	977,481
2026-03-26	36.330	36.800	36.120	36.320	36.320	970,088
2026-03-25	36.850	37.100	36.730	36.780	36.780	1,045,639
2026-03-24	36.820	37.010	36.620	36.710	36.710	673,707
2026-03-23	36.030	37.350	35.500	36.660	36.660	1,258,228
2026-03-20	37.220	37.380	36.510	36.550	36.550	4,712,428
2026-03-19	37.340	37.510	36.940	36.990	36.990	2,261,534
2026-03-18	38.460	38.690	37.760	37.910	37.910	1,681,283
2026-03-17	38.360	38.800	37.940	38.460	38.460	1,152,189
2026-03-16	38.830	38.860	38.190	38.350	38.350	853,826
2026-03-13	38.590	39.040	38.370	38.780	38.780	805,818
2026-03-12	39.170	39.710	38.860	39.030	39.030	896,322
2026-03-11	39.550	39.760	39.010	39.310	39.310	1,137,193
2026-03-10	40.460	40.730	39.560	39.980	39.980	1,168,811
2026-03-09	40.560	40.700	39.430	40.000	40.000	1,274,463
2026-03-06	40.670	41.130	40.340	40.410	40.410	1,270,011
2026-03-05	41.100	41.290	40.260	40.500	40.500	1,413,512
2026-03-04	40.530	41.650	40.440	41.410	41.410	1,046,125
2026-03-03	41.190	41.460	40.070	40.070	40.070	1,498,933
2026-03-02	40.500	41.620	40.330	41.370	41.370	1,542,113
2026-02-27	42.320	42.410	42.000	42.140	42.140	1,264,776
2026-02-26	41.600	42.570	41.600	42.390	42.390	950,781
2026-02-25	42.020	42.100	41.600	41.740	41.740	788,939
2026-02-24	41.500	42.340	41.500	42.000	42.000	1,015,643
2026-02-23	42.070	42.510	41.500	41.550	41.550	1,199,435
2026-02-20	41.600	42.530	41.470	42.350	42.350	1,502,142
2026-02-19	41.390	41.760	41.390	41.450	41.450	1,010,701
2026-02-18	40.740	41.650	40.680	41.500	41.500	678,681
2026-02-17	41.000	41.240	40.820	40.830	40.830	851,455
2026-02-16	40.800	41.020	40.590	40.930	40.930	1,331,838
2026-02-13	40.340	40.960	39.910	40.680	40.680	1,290,616
2026-02-12	40.310	40.880	40.210	40.360	40.360	1,104,210
2026-02-11	40.670	40.780	39.930	40.100	40.100	1,552,280
2026-02-10	41.270	41.520	40.860	40.860	40.860	2,165,155
2026-02-09	41.380	41.380	40.590	40.800	40.800	1,907,886
2026-02-06	41.300	41.480	40.660	41.400	41.400	2,027,589
2026-02-05	42.830	43.270	41.110	42.600	41.600	3,324,609
2026-02-04	41.950	43.100	41.950	42.800	41.795	1,251,402

← NewerPage 3 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.