Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	48.600	49.060	48.600	48.800	47.655	628,848
2025-05-20	49.310	49.380	48.860	49.070	47.918	556,973
2025-05-19	49.100	49.270	48.730	49.220	48.065	587,501
2025-05-16	49.200	49.630	49.090	49.350	48.192	979,343
2025-05-15	47.830	48.850	47.690	48.850	47.703	799,256
2025-05-14	49.000	49.050	48.110	48.150	47.020	890,620
2025-05-13	48.950	49.360	48.890	49.120	47.967	805,043
2025-05-12	47.540	49.190	47.540	48.790	47.645	1,299,377
2025-05-09	46.810	47.280	46.630	47.060	45.955	942,868
2025-05-08	46.550	46.680	45.930	46.540	45.448	941,456
2025-05-07	47.990	48.420	46.350	46.580	45.487	1,587,702
2025-05-06	48.000	48.040	47.160	47.390	46.278	1,192,288
2025-05-05	47.930	48.160	47.750	47.980	46.854	586,404
2025-05-02	47.920	48.150	47.350	48.010	46.883	1,408,260
2025-04-30	46.990	47.900	46.870	47.380	46.268	1,880,931
2025-04-29	47.280	47.340	46.820	46.860	45.760	487,270
2025-04-28	46.950	47.650	46.770	47.220	46.112	706,350
2025-04-25	46.410	46.960	46.200	46.840	45.741	704,376
2025-04-24	45.810	45.990	45.470	45.880	44.803	566,370
2025-04-23	45.190	46.300	45.000	45.630	44.559	1,040,083
2025-04-22	44.740	44.830	44.190	44.780	43.729	759,424
2025-04-17	45.000	45.100	44.410	44.660	43.612	756,995
2025-04-16	44.350	45.090	44.070	44.990	43.934	815,325
2025-04-15	44.270	44.900	44.160	44.830	43.778	1,144,097
2025-04-14	44.550	44.710	43.900	44.300	43.260	1,001,059
2025-04-11	44.290	44.560	42.780	43.530	42.508	1,735,192
2025-04-10	45.870	46.250	43.410	43.410	42.391	1,735,335
2025-04-09	42.740	43.330	42.240	42.430	41.434	1,588,359
2025-04-08	43.730	44.850	43.340	44.050	43.016	1,310,362
2025-04-07	41.410	46.090	41.210	43.240	42.225	2,456,647
2025-04-04	46.060	46.910	43.860	44.570	43.524	2,451,405
2025-04-03	48.370	48.520	46.320	46.520	45.428	1,414,636
2025-04-02	49.680	50.100	48.790	50.100	48.924	844,745
2025-04-01	50.100	50.360	49.770	50.120	48.944	1,145,100
2025-03-31	50.400	50.500	49.520	49.610	48.445	733,347
2025-03-28	50.340	51.380	50.080	50.700	49.510	976,992
2025-03-27	50.440	50.800	50.200	50.660	49.471	1,063,055
2025-03-26	52.000	52.140	50.740	50.740	49.549	1,028,272
2025-03-25	51.680	52.240	51.600	51.940	50.721	769,601
2025-03-24	51.940	52.140	51.220	51.620	50.408	728,581
2025-03-21	51.120	51.760	50.980	51.760	50.545	1,871,617
2025-03-20	52.980	53.040	51.420	51.420	50.213	1,059,038
2025-03-19	53.020	53.240	52.540	52.800	51.561	554,903
2025-03-18	53.080	53.120	52.420	53.060	51.815	951,227
2025-03-17	52.200	52.780	52.020	52.780	51.541	828,596
2025-03-14	52.040	52.460	51.880	52.240	51.014	1,097,932
2025-03-13	52.180	52.180	51.220	51.240	50.037	1,076,465
2025-03-12	51.880	52.600	51.620	52.460	51.229	946,093
2025-03-11	52.340	52.800	51.220	51.560	50.350	859,264
2025-03-10	52.860	52.860	51.760	51.940	50.721	897,678
2025-03-07	52.180	52.480	51.820	52.380	51.150	765,941
2025-03-06	53.080	53.420	51.780	52.700	51.463	1,459,360
2025-03-05	52.960	53.420	52.620	52.980	51.736	726,916
2025-03-04	53.600	53.780	52.380	52.400	51.170	880,815
2025-03-03	53.600	54.460	53.240	54.040	52.772	759,180
2025-02-28	53.660	54.100	53.300	53.760	52.498	1,465,617
2025-02-27	53.540	53.980	52.860	53.900	52.635	974,171
2025-02-26	54.240	54.740	54.140	54.220	52.947	666,378
2025-02-25	54.380	55.100	54.100	54.220	52.947	688,746
2025-02-24	55.940	55.940	54.500	54.500	53.221	1,701,305

← NewerPage 7 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.