Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	49.120	49.950	49.120	49.800	47.823	665,717
2024-11-21	49.710	49.710	48.900	49.130	47.179	508,759
2024-11-20	49.730	49.880	49.190	49.700	47.726	641,751
2024-11-19	49.280	49.360	48.790	49.340	47.381	567,489
2024-11-18	49.870	50.140	49.110	49.330	47.371	701,832
2024-11-15	49.760	50.340	49.480	50.180	48.187	622,494
2024-11-14	49.600	50.300	49.370	50.180	48.187	535,008
2024-11-13	50.160	50.520	49.660	49.830	47.851	531,969
2024-11-12	51.400	51.420	50.280	50.480	48.476	918,874
2024-11-11	52.440	52.820	51.800	52.000	49.935	765,545
2024-11-08	52.860	53.100	51.800	52.200	50.127	1,082,457
2024-11-07	51.160	52.820	50.920	52.780	50.684	901,448
2024-11-06	51.660	52.660	51.040	51.260	49.225	1,387,408
2024-11-05	48.110	48.420	47.950	48.380	46.459	658,706
2024-11-04	48.360	48.680	47.930	47.930	46.027	912,798
2024-11-01	48.020	48.530	47.880	48.340	46.420	454,928
2024-10-31	47.930	48.030	47.310	47.970	46.065	1,230,673
2024-10-30	48.930	49.020	47.620	48.270	46.353	1,055,995
2024-10-29	49.360	49.760	49.180	49.200	47.246	714,085
2024-10-28	50.040	50.620	49.380	49.380	47.419	1,083,056
2024-10-25	51.360	51.420	50.840	51.320	49.282	340,545
2024-10-24	51.360	51.620	51.260	51.360	49.321	380,639
2024-10-23	51.360	51.620	50.920	51.480	49.436	390,146
2024-10-22	51.700	51.800	51.220	51.340	49.301	566,748
2024-10-21	52.440	52.740	51.840	51.960	49.897	325,330
2024-10-18	51.900	52.600	51.860	52.440	50.358	516,635
2024-10-17	51.820	52.200	51.780	51.820	49.762	435,464
2024-10-16	51.620	51.960	50.960	51.880	49.820	456,058
2024-10-15	52.740	52.940	51.980	51.980	49.916	556,941
2024-10-14	52.700	53.320	52.540	52.560	50.473	643,560
2024-10-11	51.840	53.100	51.720	52.700	50.607	479,145
2024-10-10	51.620	52.440	51.520	51.920	49.858	452,345
2024-10-09	51.560	51.580	50.740	51.540	49.493	563,886
2024-10-08	50.900	51.340	50.620	51.340	49.301	594,998
2024-10-07	51.960	52.240	51.500	51.560	49.513	575,972
2024-10-04	52.060	52.880	51.820	51.820	49.762	588,423
2024-10-03	52.740	52.820	52.120	52.320	50.242	401,287
2024-10-02	53.020	53.020	52.320	52.700	50.607	684,274
2024-10-01	53.940	54.160	52.920	53.180	51.068	884,815
2024-09-30	53.800	54.140	53.240	53.860	51.721	739,907
2024-09-27	52.280	54.060	52.260	53.920	51.779	1,068,381
2024-09-26	50.600	51.580	50.200	51.300	49.263	1,008,921
2024-09-25	48.990	51.060	48.900	51.060	49.032	1,191,029
2024-09-24	48.320	48.920	48.320	48.920	46.977	690,659
2024-09-23	48.300	48.750	48.020	48.070	46.161	590,086
2024-09-20	50.000	50.160	47.790	48.090	46.180	1,756,519
2024-09-19	50.160	50.400	49.720	49.780	47.803	514,653
2024-09-18	49.900	50.200	49.500	49.730	47.755	322,179
2024-09-17	49.580	50.580	49.580	50.000	48.015	581,389
2024-09-16	49.720	49.770	49.170	49.410	47.448	386,943
2024-09-13	50.040	50.320	49.770	49.790	47.813	669,221
2024-09-12	50.200	50.860	49.720	50.000	48.015	565,098
2024-09-11	49.800	50.100	49.510	49.860	47.880	476,366
2024-09-10	50.000	50.160	49.610	49.870	47.890	365,602
2024-09-09	50.760	50.760	50.100	50.100	48.111	417,597
2024-09-06	50.720	50.880	50.260	50.540	48.533	395,227
2024-09-05	51.100	51.280	50.060	50.760	48.744	621,339
2024-09-04	51.460	51.680	51.140	51.200	49.167	530,858
2024-09-03	52.340	52.800	51.980	52.080	50.012	373,138
2024-09-02	52.600	52.700	52.300	52.320	50.242	196,276

← NewerPage 9 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.