Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	50.260	51.540	50.220	51.113	48.176	1,242,208
2023-03-21	50.740	50.840	50.060	50.320	47.429	289,518
2023-03-20	50.860	51.440	50.440	51.091	48.155	282,308
2023-03-17	50.540	51.040	50.300	50.802	47.882	410,100
2023-03-16	49.730	50.520	48.960	50.436	47.538	462,650
2023-03-15	49.570	49.640	48.540	49.089	46.268	315,397
2023-03-14	49.420	50.140	49.040	49.347	46.512	310,126
2023-03-13	50.320	50.380	48.933	49.245	46.416	966,887
2023-03-10	50.320	50.780	50.200	50.415	47.518	1,719,665
2023-03-09	49.870	51.200	49.870	51.155	48.216	145,307
2023-03-08	50.380	51.049	49.920	50.290	47.400	199,020
2023-03-07	50.440	51.420	50.220	51.078	48.143	424,325
2023-03-06	50.660	50.740	50.280	50.605	47.697	312,214
2023-03-03	49.800	50.740	49.780	50.405	47.508	171,700
2023-03-02	48.600	49.230	48.600	48.729	45.929	683,476
2023-03-01	49.230	49.610	48.770	49.122	46.299	1,037,799
2023-02-28	49.810	50.080	49.370	49.629	46.777	194,817
2023-02-27	48.980	50.460	48.760	50.274	47.385	415,193
2023-02-24	49.630	49.780	48.480	49.058	46.239	126,719
2023-02-23	50.140	50.320	49.505	49.625	46.774	449,518
2023-02-22	50.100	50.320	49.410	49.802	46.940	217,725
2023-02-21	50.540	50.740	49.860	50.324	47.432	1,514,802
2023-02-20	50.480	50.860	50.320	50.674	47.762	819,135
2023-02-17	49.570	50.380	49.160	49.966	47.095	161,811
2023-02-16	50.480	50.860	49.990	50.325	47.433	135,365
2023-02-15	51.100	51.460	50.860	51.166	47.330	218,472
2023-02-14	51.400	52.040	50.920	51.320	47.473	88,434
2023-02-13	51.140	51.600	50.860	51.305	47.459	334,616
2023-02-10	52.480	52.640	51.700	52.008	48.109	103,444
2023-02-09	53.960	54.440	53.020	53.648	49.626	131,063
2023-02-08	54.140	54.700	53.940	54.329	50.256	264,645
2023-02-07	52.700	53.500	52.680	53.397	49.394	357,025
2023-02-06	53.680	53.980	52.560	52.995	49.023	1,199,893
2023-02-03	53.100	54.120	52.073	53.682	49.658	263,893
2023-02-02	50.300	53.620	50.140	52.513	48.577	2,253,033
2023-02-01	49.290	49.540	48.877	49.164	45.479	1,127,762
2023-01-31	49.590	49.680	49.010	49.345	45.646	616,852
2023-01-30	48.590	49.620	47.860	49.500	45.790	822,631
2023-01-27	48.540	48.990	48.290	48.770	45.114	195,637
2023-01-26	49.170	49.320	48.700	48.926	45.258	774,469
2023-01-25	49.110	49.280	47.800	48.536	44.898	77,554
2023-01-24	48.950	49.310	48.810	49.310	45.614	329,046
2023-01-23	48.310	49.180	47.670	48.330	44.707	341,915
2023-01-20	48.390	48.570	48.110	48.328	44.705	124,766
2023-01-19	49.400	49.450	48.338	48.582	44.941	167,506
2023-01-18	50.120	50.220	49.280	49.681	45.957	294,439
2023-01-17	50.060	50.140	49.220	49.449	45.742	176,396
2023-01-16	49.840	50.360	49.840	50.130	46.372	70,349
2023-01-13	49.260	50.080	49.150	49.813	46.079	243,295
2023-01-12	49.080	49.460	48.560	49.133	45.450	193,235
2023-01-11	48.130	49.370	47.930	48.965	45.295	460,969
2023-01-10	47.970	47.970	46.991	47.241	43.700	116,806
2023-01-09	47.630	48.080	47.200	47.970	44.374	284,005
2023-01-06	47.460	47.530	46.330	46.779	43.272	248,684
2023-01-05	47.820	47.820	47.190	47.455	43.898	143,068
2023-01-04	47.320	47.800	46.780	47.369	43.819	535,951
2023-01-03	46.190	47.420	46.000	47.049	43.523	633,218
2022-12-30	46.994	47.330	46.670	46.990	43.468	36,411
2022-12-29	46.210	47.200	45.890	46.876	43.362	104,972
2022-12-28	46.110	46.280	45.850	46.019	42.570	359,423

← NewerPage 16 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.