Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	46.420	46.480	46.100	46.480	45.389	583,733
2025-08-12	46.080	46.270	45.750	46.270	45.184	674,818
2025-08-11	46.750	46.780	45.870	45.890	44.813	488,788
2025-08-08	46.480	46.500	46.030	46.430	45.340	677,778
2025-08-07	45.500	46.320	45.420	46.170	45.086	737,304
2025-08-06	45.990	46.170	45.290	45.610	44.539	956,751
2025-08-05	46.420	46.610	45.770	45.770	44.696	953,044
2025-08-04	46.400	46.610	45.940	46.240	45.155	603,113
2025-08-01	46.800	46.830	46.240	46.430	45.340	1,280,023
2025-07-31	49.540	49.550	47.170	47.300	46.190	1,680,268
2025-07-30	49.910	50.000	48.990	49.490	48.328	2,056,007
2025-07-29	48.350	48.980	48.350	48.530	47.391	1,125,996
2025-07-28	48.530	48.990	47.790	47.870	46.746	715,904
2025-07-25	47.600	48.100	47.540	47.970	46.844	722,534
2025-07-24	47.160	48.030	47.150	47.900	46.776	710,210
2025-07-23	46.550	46.820	46.030	46.520	45.428	835,921
2025-07-22	45.650	46.050	45.410	45.680	44.608	739,488
2025-07-21	46.120	46.400	45.630	45.800	44.725	512,121
2025-07-18	46.860	46.860	46.100	46.110	45.028	647,313
2025-07-17	46.440	46.770	46.140	46.590	45.496	602,612
2025-07-16	45.990	46.910	45.830	46.110	45.028	738,318
2025-07-15	46.030	46.650	46.000	46.180	45.096	630,948
2025-07-14	45.550	46.210	45.480	45.990	44.910	643,283
2025-07-11	47.680	47.680	46.080	46.080	44.998	1,362,859
2025-07-10	47.680	48.010	47.510	47.850	46.727	876,197
2025-07-09	46.890	47.640	46.680	47.400	46.287	893,984
2025-07-08	46.610	47.070	46.360	46.910	45.809	833,205
2025-07-07	46.000	46.970	45.610	46.600	45.506	1,029,633
2025-07-04	46.500	46.800	46.230	46.730	45.633	369,064
2025-07-03	47.660	47.660	46.910	46.930	45.828	576,205
2025-07-02	46.970	47.580	46.790	47.420	46.307	941,726
2025-07-01	46.950	47.140	46.450	46.920	45.819	1,058,177
2025-06-30	47.080	47.240	46.960	47.060	45.955	878,305
2025-06-27	47.230	47.320	46.170	46.900	45.799	795,579
2025-06-26	47.120	47.290	46.650	46.840	45.741	719,575
2025-06-25	47.100	47.400	46.880	46.970	45.867	751,629
2025-06-24	47.490	47.740	46.660	46.900	45.799	755,561
2025-06-23	45.940	46.780	45.880	46.550	45.457	750,708
2025-06-20	46.170	46.510	46.040	46.230	45.145	2,158,250
2025-06-19	45.100	46.040	44.920	45.900	44.823	737,450
2025-06-18	45.740	45.800	45.250	45.540	44.471	860,925
2025-06-17	45.680	46.220	45.590	45.870	44.793	820,463
2025-06-16	45.800	46.180	45.450	46.040	44.959	787,259
2025-06-13	45.500	46.030	45.500	45.650	44.578	933,449
2025-06-12	46.170	46.430	45.820	46.410	45.321	920,681
2025-06-11	46.780	47.030	46.540	46.540	45.448	605,270
2025-06-10	46.780	47.030	46.420	46.930	45.828	566,493
2025-06-09	46.600	46.950	46.470	46.610	45.516	570,402
2025-06-06	46.470	46.670	46.180	46.650	45.555	627,618
2025-06-05	46.290	46.680	45.860	46.530	45.438	820,332
2025-06-04	46.400	46.460	45.860	46.110	45.028	1,177,477
2025-06-03	45.860	46.190	45.400	46.190	45.106	1,037,728
2025-06-02	46.010	46.190	45.250	45.790	44.715	1,378,279
2025-05-30	46.890	47.070	46.320	46.580	45.487	4,619,291
2025-05-29	47.710	47.920	46.950	47.070	45.965	402,871
2025-05-28	47.600	47.860	47.100	47.100	45.994	625,801
2025-05-27	47.500	48.020	47.420	47.620	46.502	465,081
2025-05-26	47.440	47.720	47.260	47.440	46.326	398,859
2025-05-23	48.300	48.740	46.080	46.510	45.418	1,212,393
2025-05-22	48.480	48.990	47.940	48.210	47.078	698,461

← NewerPage 6 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.