Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	52.920	52.920	52.196	52.333	49.326	385,359
2023-12-06	53.040	53.040	52.060	52.440	49.427	353,589
2023-12-05	51.940	52.780	51.940	52.565	49.545	132,977
2023-12-04	52.840	53.520	52.260	52.533	49.514	138,311
2023-12-01	53.260	53.280	52.500	53.144	50.090	450,370
2023-11-30	52.880	53.080	52.260	52.696	49.668	382,697
2023-11-29	50.940	52.500	50.940	52.086	49.094	153,644
2023-11-28	51.680	51.680	50.740	50.885	47.961	47,458
2023-11-27	51.480	51.560	51.198	51.292	48.345	129,020
2023-11-24	51.000	51.540	51.000	51.450	48.493	119,994
2023-11-23	50.860	51.520	50.860	51.350	48.400	80,135
2023-11-22	50.720	51.480	50.340	51.233	48.289	133,324
2023-11-21	49.700	50.540	49.700	49.955	47.085	62,730
2023-11-20	49.900	50.500	49.560	50.280	47.391	103,118
2023-11-17	49.150	50.240	49.130	50.025	47.151	39,854
2023-11-16	49.010	49.800	49.010	49.440	46.599	111,579
2023-11-15	49.800	49.870	49.170	49.543	46.697	153,117
2023-11-14	46.990	49.520	46.990	49.088	46.267	1,291,863
2023-11-13	47.220	47.960	46.930	47.440	44.714	381,915
2023-11-10	47.580	48.590	47.370	47.679	44.939	301,112
2023-11-09	48.680	48.750	47.870	48.106	45.342	373,640
2023-11-08	47.540	49.300	47.540	48.614	45.820	497,898
2023-11-07	47.210	48.150	47.210	47.825	45.077	312,384
2023-11-06	47.680	49.237	46.880	47.489	44.760	474,329
2023-11-03	49.350	49.540	47.220	48.079	45.317	4,147,912
2023-11-02	46.100	47.830	46.100	47.498	44.769	138,521
2023-11-01	45.530	46.990	45.530	46.422	43.755	168,289
2023-10-31	45.530	46.560	45.530	46.274	43.615	429,183
2023-10-30	46.080	46.300	45.580	45.942	43.302	242,270
2023-10-27	46.210	46.230	45.701	45.960	43.319	217,559
2023-10-26	46.890	48.120	45.960	46.252	43.594	727,193
2023-10-25	46.990	48.240	46.960	47.676	44.936	72,129
2023-10-24	47.390	47.637	46.740	47.637	44.900	171,650
2023-10-23	46.040	47.180	46.006	46.496	43.824	154,249
2023-10-20	45.780	46.370	45.370	45.991	43.348	249,081
2023-10-19	46.940	47.120	45.980	46.037	43.392	367,988
2023-10-18	47.700	47.870	47.170	47.625	44.888	620,936
2023-10-17	47.490	47.900	47.010	47.878	45.127	460,282
2023-10-16	47.080	47.760	47.080	47.560	44.827	330,067
2023-10-13	47.750	47.810	47.170	47.527	44.796	407,802
2023-10-12	47.600	48.680	47.600	48.264	45.491	68,496
2023-10-11	48.320	48.760	47.630	48.157	45.390	86,260
2023-10-10	46.590	48.490	46.590	48.161	45.394	162,586
2023-10-09	47.780	47.780	46.810	46.971	44.272	80,833
2023-10-06	47.780	47.850	46.420	47.440	44.714	248,144
2023-10-05	48.640	48.650	47.570	47.915	45.162	140,817
2023-10-04	47.330	48.420	47.100	48.298	45.523	1,150,664
2023-10-03	47.860	48.090	47.590	47.793	45.047	387,522
2023-10-02	48.410	48.410	47.570	48.060	45.299	140,811
2023-09-29	48.440	48.920	47.990	48.306	45.530	1,002,615
2023-09-28	47.520	48.310	47.350	47.939	45.185	288,816
2023-09-27	47.020	47.280	46.460	46.976	44.277	206,820
2023-09-26	47.150	48.140	47.110	47.630	44.893	2,683,125
2023-09-25	47.090	47.500	46.710	46.958	44.260	453,249
2023-09-22	46.240	47.480	46.220	47.024	44.322	337,864
2023-09-21	45.530	45.960	45.390	45.717	43.090	965,116
2023-09-20	45.100	45.876	44.750	45.823	43.190	256,944
2023-09-19	44.870	45.120	44.590	44.867	42.289	310,539
2023-09-18	46.020	46.130	45.220	45.389	42.781	295,871
2023-09-15	46.290	46.430	45.980	46.259	43.601	200,418

← NewerPage 13 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.