Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	55.840	57.260	55.840	56.391	53.151	971,453
2024-03-04	55.740	56.400	55.320	55.469	52.282	216,599
2024-03-01	55.620	55.960	55.080	55.316	52.137	75,236
2024-02-29	54.540	56.080	54.540	55.160	51.991	628,023
2024-02-28	55.160	55.980	54.869	55.353	52.172	59,423
2024-02-27	55.140	55.880	55.140	55.535	52.344	416,863
2024-02-26	54.420	55.700	54.380	54.596	51.458	160,826
2024-02-23	54.700	54.740	54.380	54.609	51.471	253,573
2024-02-22	52.980	54.480	52.980	54.326	51.204	219,762
2024-02-21	54.320	55.260	52.240	53.214	50.157	3,032,248
2024-02-20	55.780	55.780	54.680	54.986	51.826	699,792
2024-02-19	54.360	55.540	54.320	54.996	51.836	58,047
2024-02-16	54.500	55.120	54.440	54.866	51.713	191,569
2024-02-15	54.220	54.660	53.840	54.245	51.129	973,001
2024-02-14	53.460	54.200	53.460	53.740	50.652	851,854
2024-02-13	54.000	54.000	53.160	53.979	50.877	446,206
2024-02-12	53.820	54.700	53.820	54.152	51.040	245,502
2024-02-09	54.660	54.820	53.940	54.591	51.454	1,004,401
2024-02-08	53.580	54.440	53.580	54.123	51.013	612,691
2024-02-07	53.120	54.340	53.120	53.987	50.885	197,905
2024-02-06	52.920	53.460	51.800	53.371	50.304	150,682
2024-02-05	52.400	52.900	51.940	52.478	49.463	588,884
2024-02-02	54.500	54.500	52.512	53.440	50.369	116,070
2024-02-01	53.060	54.160	51.660	53.460	50.388	833,343
2024-01-31	52.640	52.640	51.593	51.985	48.998	156,273
2024-01-30	52.520	52.600	52.260	52.409	49.398	161,955
2024-01-29	52.040	52.268	51.400	51.865	48.885	529,040
2024-01-26	51.060	52.500	51.060	52.228	49.227	263,627
2024-01-25	51.140	51.420	49.900	51.199	48.257	479,158
2024-01-24	51.660	51.660	51.160	51.625	48.659	332,050
2024-01-23	51.960	51.960	51.058	51.285	48.338	34,056
2024-01-22	51.660	52.620	50.900	51.171	48.231	145,455
2024-01-19	53.420	53.420	51.540	52.249	49.246	168,002
2024-01-18	52.740	53.020	52.260	52.830	49.794	206,552
2024-01-17	51.760	52.700	51.760	52.572	49.551	1,999,510
2024-01-16	52.220	53.000	52.220	52.815	49.781	325,204
2024-01-15	53.180	53.700	52.520	53.219	50.161	41,222
2024-01-12	52.640	53.380	52.560	53.097	50.046	174,033
2024-01-11	52.300	53.100	52.280	52.330	49.324	1,140,661
2024-01-10	53.000	53.280	52.440	52.631	49.607	75,813
2024-01-09	52.660	53.040	52.120	52.509	49.492	173,900
2024-01-08	51.720	52.580	51.400	52.268	49.265	1,486,124
2024-01-05	51.480	51.720	51.282	51.572	48.609	241,579
2024-01-04	50.780	51.780	50.780	51.325	48.376	113,793
2024-01-03	51.960	52.820	51.000	51.745	48.771	143,814
2024-01-02	52.900	53.080	52.060	52.508	49.491	655,788
2023-12-29	53.260	53.260	52.731	52.936	49.894	121,584
2023-12-28	53.160	53.280	53.020	53.135	50.082	47,998
2023-12-27	53.500	53.500	52.820	53.015	49.969	58,479
2023-12-22	52.680	53.500	52.680	53.114	50.062	412,661
2023-12-21	53.780	53.780	52.640	53.148	50.094	1,447,347
2023-12-20	54.080	54.080	52.988	53.448	50.377	811,303
2023-12-19	52.920	53.780	52.600	53.723	50.636	1,274,393
2023-12-18	53.620	53.620	52.300	53.054	50.005	142,324
2023-12-15	52.820	54.180	52.800	53.039	49.992	250,304
2023-12-14	52.780	54.280	52.520	53.278	50.217	371,731
2023-12-13	52.200	53.100	52.060	53.100	50.049	84,007
2023-12-12	52.820	52.820	51.960	52.400	49.389	114,875
2023-12-11	52.700	53.060	52.140	52.295	49.290	2,420,012
2023-12-08	52.120	53.040	51.880	52.828	49.793	378,713

← NewerPage 12 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.