Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	51.640	52.540	51.600	52.290	50.210	492,255
2024-08-27	51.120	51.480	50.860	51.458	49.411	28,650
2024-08-23	51.460	51.720	51.300	51.580	49.529	291,353
2024-08-22	51.580	51.900	51.280	51.660	49.606	115,530
2024-08-21	50.580	51.740	50.580	51.140	49.106	271,345
2024-08-20	51.620	51.620	51.060	51.267	49.229	16,143
2024-08-19	51.540	51.720	51.400	51.584	49.533	415,708
2024-08-16	51.180	51.700	51.180	51.420	49.375	510,267
2024-08-15	51.140	51.520	50.880	51.280	49.241	114,155
2024-08-14	50.680	51.040	50.320	50.667	48.652	93,326
2024-08-13	50.440	50.560	49.740	50.060	48.069	326,241
2024-08-12	50.320	50.360	49.940	50.205	48.208	16,451
2024-08-09	49.280	50.400	49.280	49.952	47.965	270,910
2024-08-08	48.550	49.260	48.120	48.646	46.712	1,006,745
2024-08-07	47.850	48.940	47.850	48.187	46.270	119,342
2024-08-06	49.570	49.680	48.240	49.656	47.681	266,982
2024-08-05	48.700	49.420	48.260	49.129	47.175	702,522
2024-08-02	48.980	49.250	48.290	48.907	46.962	70,813
2024-08-01	49.270	49.750	48.460	49.183	47.227	289,127
2024-07-31	49.860	50.360	48.250	49.294	47.333	2,109,752
2024-07-30	54.060	54.300	53.120	53.553	51.423	336,079
2024-07-29	53.500	54.040	53.500	53.860	51.718	71,115
2024-07-26	53.140	53.340	52.800	52.856	50.754	191,709
2024-07-25	52.840	53.160	52.140	52.693	50.597	749,790
2024-07-24	52.660	53.180	52.430	52.843	50.741	55,592
2024-07-23	53.480	53.700	52.780	53.166	51.052	1,198,697
2024-07-22	53.960	54.020	53.340	53.923	51.779	133,543
2024-07-19	53.380	54.760	53.380	54.370	52.208	188,296
2024-07-18	53.740	55.040	53.737	54.640	52.467	67,210
2024-07-17	53.680	53.900	53.300	53.560	51.430	339,812
2024-07-16	54.020	54.340	53.880	53.980	51.833	161,645
2024-07-15	54.960	55.640	54.390	55.440	53.235	65,197
2024-07-12	54.820	55.320	54.700	55.038	52.849	44,754
2024-07-11	53.420	55.160	53.420	54.218	52.062	134,377
2024-07-10	53.780	54.040	53.600	53.753	51.615	157,950
2024-07-09	53.280	54.240	53.280	53.879	51.736	384,389
2024-07-08	53.400	53.900	53.380	53.780	51.641	73,455
2024-07-05	53.000	53.860	53.000	53.528	51.399	879,920
2024-07-04	53.280	53.720	52.720	53.498	51.370	919,871
2024-07-03	54.140	54.140	53.220	53.553	51.423	93,375
2024-07-02	53.580	53.740	53.300	53.453	51.327	19,058
2024-07-01	54.020	54.360	53.840	54.093	51.941	81,278
2024-06-28	55.400	55.840	53.600	53.880	51.738	629,224
2024-06-27	54.560	55.540	54.460	54.998	52.811	67,175
2024-06-26	54.060	54.620	53.980	54.160	52.006	31,943
2024-06-25	52.940	53.680	52.940	53.120	51.008	108,964
2024-06-24	53.560	53.660	52.540	53.620	51.488	26,394
2024-06-21	53.180	53.180	52.600	52.817	50.717	128,438
2024-06-20	52.400	53.300	52.340	53.065	50.955	358,138
2024-06-19	52.300	52.380	52.040	52.200	50.124	103,506
2024-06-18	52.520	52.560	52.020	52.202	50.126	79,902
2024-06-17	53.700	53.840	52.520	52.909	50.805	151,194
2024-06-14	53.740	54.160	53.380	53.824	51.684	107,920
2024-06-13	54.860	54.860	54.020	54.760	52.582	933,259
2024-06-12	55.280	55.280	54.560	54.943	52.758	2,908,111
2024-06-11	54.460	55.520	54.460	55.228	53.032	65,393
2024-06-10	54.380	55.440	54.380	54.726	52.550	200,063
2024-06-07	55.260	55.680	54.620	55.239	53.042	150,061
2024-06-06	54.900	55.340	54.720	55.320	53.120	224,700
2024-06-05	54.660	55.040	52.580	54.464	52.298	69,850

← NewerPage 10 of 22 · 1,261 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
2022-02-14	0.8500 EUR
2021-02-15	0.8000 EUR
2021-02-14	0.8500 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.