Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	55.160	55.740	55.100	55.740	54.432	1,266,164
2025-02-20	55.400	55.980	54.860	55.140	53.846	2,548,631
2025-02-19	56.180	56.440	55.940	56.280	54.959	921,477
2025-02-18	57.480	57.820	57.120	57.140	54.871	610,728
2025-02-17	57.100	57.700	57.080	57.420	55.140	555,199
2025-02-14	57.800	57.860	57.300	57.300	55.025	569,880
2025-02-13	58.000	58.480	57.300	58.000	55.697	901,777
2025-02-12	57.740	57.880	56.420	57.240	54.967	711,903
2025-02-11	57.280	58.100	57.280	57.900	55.601	1,205,103
2025-02-10	56.300	57.600	55.860	57.360	55.082	1,159,408
2025-02-07	56.580	57.100	56.000	56.220	53.988	738,299
2025-02-06	58.340	58.440	56.960	57.140	54.871	1,620,523
2025-02-05	53.320	54.280	53.320	54.280	52.125	774,667
2025-02-04	53.820	54.000	53.560	53.620	51.491	449,184
2025-02-03	53.860	54.180	53.520	54.040	51.894	817,369
2025-01-31	54.960	55.540	54.860	54.960	52.778	468,932
2025-01-30	54.660	55.460	54.640	54.980	52.797	649,767
2025-01-29	54.300	55.120	54.220	54.580	52.413	579,906
2025-01-28	53.860	54.620	53.780	54.240	52.086	703,846
2025-01-27	53.280	53.880	53.020	53.780	51.644	548,451
2025-01-24	54.500	54.700	53.280	53.480	51.356	640,132
2025-01-23	53.860	54.420	53.860	54.340	52.182	406,708
2025-01-22	53.940	54.560	53.720	53.960	51.817	633,651
2025-01-21	52.320	53.840	52.260	53.780	51.644	712,849
2025-01-20	52.000	52.140	51.380	52.100	50.031	552,675
2025-01-17	51.100	52.200	51.100	52.140	50.070	828,000
2025-01-16	52.180	52.440	50.800	51.000	48.975	942,754
2025-01-15	51.120	51.740	50.800	51.520	49.474	818,890
2025-01-14	51.000	51.900	50.980	51.060	49.032	493,016
2025-01-13	51.240	51.400	50.620	50.740	48.725	538,833
2025-01-10	51.000	51.980	50.880	51.480	49.436	691,477
2025-01-09	51.540	51.680	51.060	51.060	49.032	622,232
2025-01-08	52.260	52.440	51.080	51.600	49.551	695,723
2025-01-07	51.660	52.380	51.600	52.040	49.974	480,895
2025-01-06	51.200	52.220	51.180	52.080	50.012	429,662
2025-01-03	51.040	51.380	50.860	51.200	49.167	449,109
2025-01-02	51.160	51.340	50.880	51.220	49.186	646,135
2024-12-30	50.900	51.960	50.760	51.200	49.167	417,390
2024-12-27	51.880	52.220	51.780	52.100	50.031	304,515
2024-12-23	51.780	52.400	51.580	52.100	50.031	440,604
2024-12-20	52.160	52.200	51.660	52.100	50.031	1,237,820
2024-12-19	52.880	53.200	52.300	52.480	50.396	609,583
2024-12-18	53.380	53.660	53.120	53.320	51.203	495,577
2024-12-17	53.500	53.700	53.020	53.300	51.184	494,792
2024-12-16	53.400	53.860	53.160	53.780	51.644	628,758
2024-12-13	53.780	54.080	53.440	53.500	51.376	686,468
2024-12-12	53.920	54.180	53.600	53.800	51.664	774,834
2024-12-11	53.480	54.140	53.280	54.100	51.952	729,464
2024-12-10	52.220	53.600	52.160	53.520	51.395	820,276
2024-12-09	51.500	52.420	51.500	52.360	50.281	434,375
2024-12-06	51.560	51.700	50.420	51.440	49.397	595,025
2024-12-05	51.660	52.240	51.580	51.720	49.666	387,765
2024-12-04	51.760	52.080	51.660	51.760	49.705	460,687
2024-12-03	51.860	52.000	51.120	51.700	49.647	507,567
2024-12-02	51.400	52.020	50.960	51.820	49.762	588,944
2024-11-29	50.880	51.340	50.780	51.320	49.282	485,226
2024-11-28	51.020	51.460	50.940	50.960	48.936	340,273
2024-11-27	50.680	51.120	50.600	50.980	48.956	372,856
2024-11-26	50.540	51.480	50.340	50.820	48.802	503,348
2024-11-25	50.000	50.660	49.960	50.600	48.591	794,087

← NewerPage 8 of 22 · 1,278 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.