Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	44.800	45.350	44.380	45.293	42.691	220,195
2023-09-13	45.220	45.220	44.640	45.050	42.461	143,116
2023-09-12	45.370	45.760	45.170	45.526	42.910	138,541
2023-09-11	44.800	45.480	44.800	45.231	42.632	382,734
2023-09-08	45.730	45.740	44.480	45.635	43.012	593,259
2023-09-07	44.820	45.720	44.790	45.465	42.853	1,236,976
2023-09-06	45.160	45.200	44.750	44.936	42.354	233,747
2023-09-05	45.880	46.040	45.230	45.315	42.711	441,439
2023-09-04	45.800	46.080	45.517	45.579	42.960	329,210
2023-09-01	45.910	46.310	45.608	45.945	43.305	1,112,971
2023-08-31	46.040	46.658	45.920	46.181	43.527	1,173,257
2023-08-30	46.200	46.240	45.770	45.930	43.291	75,479
2023-08-29	45.810	46.147	45.780	45.971	43.330	487,541
2023-08-25	45.300	45.670	45.300	45.518	42.903	223,828
2023-08-24	46.680	46.730	45.750	45.760	43.131	14,600
2023-08-23	46.100	46.300	46.010	46.168	43.515	62,098
2023-08-22	45.680	45.970	45.470	45.835	43.201	55,913
2023-08-21	45.490	45.900	45.400	45.513	42.898	108,481
2023-08-18	45.650	45.960	45.350	45.604	42.983	1,237,110
2023-08-17	46.230	46.640	46.030	46.097	43.448	137,054
2023-08-16	46.312	46.680	46.240	46.361	43.697	85,459
2023-08-15	46.920	47.017	46.250	46.411	43.744	87,680
2023-08-14	47.230	47.600	46.980	47.138	44.430	47,328
2023-08-11	47.850	48.030	47.100	47.878	45.127	166,683
2023-08-10	48.300	48.300	47.630	47.833	45.084	343,209
2023-08-09	48.570	48.680	47.940	48.441	45.658	154,664
2023-08-08	48.930	48.950	48.000	48.485	45.699	103,049
2023-08-07	49.050	49.090	48.660	48.838	46.032	44,348
2023-08-04	48.340	49.290	48.030	49.265	46.434	421,674
2023-08-03	48.660	49.029	48.030	48.584	45.792	409,552
2023-08-02	50.460	50.500	48.130	49.245	46.415	922,847
2023-08-01	52.640	52.800	52.000	52.285	49.281	353,035
2023-07-31	52.580	53.060	52.580	52.748	49.718	487,141
2023-07-28	53.180	53.300	52.440	52.445	49.432	211,267
2023-07-27	52.460	53.960	52.440	53.365	50.299	223,004
2023-07-26	52.700	52.820	51.680	52.030	49.040	153,388
2023-07-25	50.920	52.860	50.703	51.587	48.623	447,722
2023-07-24	50.740	51.520	50.660	51.385	48.433	660,731
2023-07-21	51.340	51.500	51.048	51.293	48.346	449,124
2023-07-20	50.720	51.360	50.460	50.619	47.711	163,233
2023-07-19	51.000	51.460	50.899	51.152	48.212	860,086
2023-07-18	51.500	51.500	50.280	50.685	47.773	464,693
2023-07-17	51.320	51.620	51.300	51.510	48.551	155,732
2023-07-14	51.080	52.120	51.080	51.525	48.564	138,320
2023-07-13	50.520	51.243	50.360	50.657	47.746	171,968
2023-07-12	49.710	50.480	49.400	49.986	47.114	544,222
2023-07-11	50.380	50.460	49.790	50.178	47.295	330,710
2023-07-10	49.400	49.990	49.400	49.689	46.834	105,455
2023-07-07	49.240	49.930	49.000	49.416	46.576	101,672
2023-07-06	50.000	50.000	49.210	49.424	46.584	113,490
2023-07-05	50.520	50.600	50.200	50.412	47.515	221,828
2023-07-04	50.820	51.180	50.760	50.910	47.985	295,545
2023-07-03	52.060	52.060	50.300	50.970	48.041	694,052
2023-06-30	51.003	52.080	50.820	51.871	48.890	320,374
2023-06-29	50.720	50.860	50.260	50.543	47.639	341,139
2023-06-28	50.480	50.880	50.320	50.668	47.757	450,315
2023-06-27	50.600	50.640	49.930	50.159	47.277	2,590,155
2023-06-26	51.360	51.360	50.378	50.668	47.756	393,372
2023-06-23	50.500	51.320	50.480	50.884	47.960	848,958
2023-06-22	50.160	50.740	50.100	50.660	47.749	1,049,236

← NewerPage 14 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.