Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	53.540	53.600	52.680	52.940	50.835	33,371
2024-05-31	53.340	53.640	53.040	53.440	51.315	68,680
2024-05-30	53.700	54.040	53.480	53.720	51.584	850,351
2024-05-29	54.160	54.160	53.160	53.616	51.483	1,269,584
2024-05-28	53.980	54.320	53.600	54.180	52.025	138,803
2024-05-24	53.340	53.680	53.300	53.500	51.372	35,874
2024-05-23	53.600	54.480	53.600	53.866	51.724	94,538
2024-05-22	52.880	54.280	52.880	54.016	51.868	1,222,155
2024-05-21	53.260	53.420	52.540	52.779	50.680	2,921,101
2024-05-20	53.200	53.500	52.840	52.900	50.796	539,021
2024-05-17	54.200	54.200	53.060	53.201	51.085	394,538
2024-05-16	53.460	54.460	53.280	54.240	52.083	1,518,657
2024-05-15	52.760	53.520	52.620	52.860	50.758	376,907
2024-05-14	53.100	53.120	52.620	52.840	50.739	1,091,299
2024-05-13	52.260	53.020	52.260	52.763	50.664	13,970
2024-05-10	53.320	53.320	52.160	52.521	50.433	415,599
2024-05-09	51.820	52.500	51.760	51.980	49.913	8,454
2024-05-08	51.880	52.400	51.800	51.880	49.817	79,036
2024-05-07	49.540	52.000	49.180	50.112	48.119	371,804
2024-05-03	51.400	52.320	51.400	51.814	49.754	39,034
2024-05-02	52.540	52.540	51.140	51.359	49.317	887,882
2024-05-01	52.100	52.100	52.100	52.100	50.028	10,674
2024-04-30	52.720	52.720	51.560	51.912	49.847	96,880
2024-04-29	53.360	53.960	52.860	53.784	51.645	146,081
2024-04-26	52.200	53.060	52.160	52.879	50.776	1,083,568
2024-04-25	52.700	53.120	52.280	52.300	50.220	1,694,951
2024-04-24	52.480	53.200	52.100	52.819	50.718	6,917,031
2024-04-23	51.960	52.340	51.260	51.766	49.708	1,080,511
2024-04-22	51.300	51.640	50.480	51.147	49.113	866,785
2024-04-19	49.800	51.920	49.460	50.689	48.673	253,114
2024-04-18	51.960	52.120	51.000	51.561	48.598	692,584
2024-04-17	52.500	52.640	52.080	52.285	49.280	117,933
2024-04-16	52.660	53.140	52.580	52.829	49.793	122,521
2024-04-15	52.940	54.080	52.940	53.733	50.646	4,990,581
2024-04-12	53.920	54.640	53.240	53.408	50.339	2,043,275
2024-04-11	55.540	55.540	53.660	54.311	51.190	182,945
2024-04-10	54.220	55.420	54.220	54.957	51.799	648,590
2024-04-09	55.860	55.860	53.940	54.676	51.534	1,882,678
2024-04-08	55.700	56.060	54.900	55.361	52.180	1,022,660
2024-04-05	55.220	55.720	54.840	54.886	51.732	1,923,714
2024-04-04	55.400	56.000	54.800	55.113	51.946	144,606
2024-04-03	56.140	56.140	55.400	55.926	52.712	55,265
2024-04-02	57.080	57.080	55.540	55.929	52.715	295,173
2024-03-28	56.420	56.940	56.148	56.694	53.436	595,258
2024-03-27	55.860	56.380	54.960	56.116	52.892	512,295
2024-03-26	55.220	55.640	55.100	55.421	52.237	275,512
2024-03-25	54.880	55.500	54.880	55.254	52.079	1,963,980
2024-03-22	55.100	55.349	54.975	55.179	52.008	167,919
2024-03-21	55.580	55.760	54.840	55.131	51.963	99,229
2024-03-20	55.960	55.960	54.580	55.435	52.250	271,336
2024-03-19	55.840	56.080	55.480	55.679	52.479	453,873
2024-03-18	55.940	55.940	55.260	55.370	52.188	347,759
2024-03-15	56.220	57.000	55.660	56.318	53.082	289,614
2024-03-14	56.420	56.720	55.740	56.403	53.162	632,040
2024-03-13	57.060	57.540	55.940	56.069	52.847	430,230
2024-03-12	57.700	57.700	56.800	57.222	53.934	134,099
2024-03-11	57.200	58.060	56.980	57.180	53.894	145,063
2024-03-08	57.540	58.088	57.420	57.878	54.552	1,506,765
2024-03-07	57.140	57.740	56.400	57.358	54.062	109,172
2024-03-06	56.920	56.920	56.080	56.800	53.536	123,016

← NewerPage 11 of 21 · 1,255 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.