Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	50.780	51.240	50.700	50.850	47.928	1,074,305
2023-06-20	52.000	52.240	51.070	51.097	48.161	562,833
2023-06-19	52.480	52.480	51.800	52.380	49.370	310,012
2023-06-16	53.000	53.380	52.620	52.811	49.776	1,178,576
2023-06-15	52.480	52.720	52.100	52.336	49.328	1,522,702
2023-06-14	53.240	53.240	52.300	52.748	49.717	1,288,156
2023-06-13	53.000	53.160	52.640	53.089	50.039	569,078
2023-06-12	52.800	52.860	52.340	52.526	49.507	147,816
2023-06-09	52.560	52.640	52.060	52.327	49.321	1,232,729
2023-06-08	52.280	52.800	52.040	52.664	49.637	564,044
2023-06-07	53.280	53.346	52.360	52.762	49.730	291,974
2023-06-06	53.540	53.840	53.000	53.442	50.371	114,239
2023-06-05	53.600	53.900	53.400	53.420	50.351	227,748
2023-06-02	53.540	54.160	53.480	53.778	50.688	164,522
2023-06-01	53.700	53.740	52.620	53.223	50.165	151,074
2023-05-31	53.060	53.320	52.640	53.084	50.034	579,186
2023-05-30	53.980	54.000	53.240	53.425	50.356	275,802
2023-05-26	52.520	53.920	52.520	53.513	50.438	241,120
2023-05-25	52.900	53.140	52.640	52.875	49.837	77,172
2023-05-24	52.500	53.000	52.120	52.643	49.618	1,282,251
2023-05-23	53.776	53.940	53.160	53.416	50.346	870,675
2023-05-22	53.820	53.980	53.260	53.732	50.645	85,604
2023-05-19	53.700	54.280	53.220	53.451	50.379	171,115
2023-05-18	53.120	54.040	52.840	53.048	50.000	286,227
2023-05-17	53.420	53.700	52.488	52.869	49.831	529,992
2023-05-16	53.700	55.000	53.340	53.638	50.556	774,685
2023-05-15	54.000	54.820	53.960	54.633	51.494	715,750
2023-05-12	53.600	53.900	52.960	53.768	50.679	203,534
2023-05-11	53.660	54.020	52.820	53.852	50.757	771,647
2023-05-10	54.220	54.260	52.160	52.433	49.420	1,678,324
2023-05-09	56.940	57.260	56.310	56.471	53.227	1,665,750
2023-05-05	57.400	57.520	56.700	57.167	53.882	123,145
2023-05-04	57.340	57.700	57.140	57.397	54.099	524,441
2023-05-03	56.541	57.520	56.520	57.311	54.018	438,727
2023-05-02	56.420	56.820	56.080	56.397	53.157	729,618
2023-04-28	56.300	56.420	55.660	56.198	52.969	108,238
2023-04-27	56.000	56.280	55.540	55.707	52.506	944,335
2023-04-26	56.180	56.240	55.120	55.752	52.548	383,161
2023-04-25	57.680	58.100	56.658	57.011	53.735	322,690
2023-04-24	56.860	58.093	56.400	57.181	53.895	1,787,495
2023-04-21	54.740	55.849	54.620	55.252	52.077	356,677
2023-04-20	53.760	54.880	53.560	54.831	51.680	1,008,205
2023-04-19	53.680	54.000	53.320	53.538	50.461	288,265
2023-04-18	54.080	54.400	53.580	53.805	50.713	265,474
2023-04-17	53.800	54.360	53.480	53.867	50.772	116,065
2023-04-14	54.400	54.437	53.440	53.508	50.433	692,860
2023-04-13	54.500	54.580	53.940	54.238	51.121	270,069
2023-04-12	54.600	55.140	53.980	54.649	51.508	122,165
2023-04-11	54.280	54.600	54.060	54.354	51.231	348,587
2023-04-06	53.940	54.480	53.800	53.900	50.803	304,884
2023-04-05	52.880	53.880	52.880	53.679	50.595	1,126,925
2023-04-04	52.760	53.220	52.620	52.828	49.792	143,351
2023-04-03	52.780	53.300	52.580	53.000	49.954	2,521,799
2023-03-31	52.440	53.400	52.340	53.048	50.000	657,881
2023-03-30	51.500	52.471	51.300	52.471	49.456	433,526
2023-03-29	51.700	51.860	50.200	50.680	47.768	577,519
2023-03-28	51.800	52.000	51.088	51.488	48.529	358,971
2023-03-27	51.060	52.000	51.020	51.545	48.583	369,184
2023-03-24	50.620	50.966	50.232	50.699	47.786	779,628
2023-03-23	50.780	50.840	50.220	50.559	47.654	294,138

← NewerPage 15 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.