Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	46.010	46.090	45.510	45.773	42.342	23,470
2022-12-22	46.370	46.660	45.520	46.037	42.586	195,533
2022-12-21	45.750	46.000	45.450	45.796	42.363	103,193
2022-12-20	46.350	46.600	45.050	45.718	42.291	322,188
2022-12-19	48.330	48.510	47.200	47.621	44.051	219,303
2022-12-16	48.560	48.760	47.810	48.229	44.614	316,237
2022-12-15	50.820	50.940	48.260	48.500	44.864	447,423
2022-12-14	50.760	51.520	50.620	51.370	47.519	251,070
2022-12-13	50.640	51.800	50.100	50.980	47.159	439,279
2022-12-12	49.870	50.560	49.650	50.343	46.569	647,676
2022-12-09	49.790	50.360	49.505	49.970	46.224	534,173
2022-12-08	49.650	49.700	48.910	49.217	45.527	111,734
2022-12-07	49.130	49.690	49.060	49.453	45.746	1,520,523
2022-12-06	50.600	50.840	48.730	49.240	45.549	443,220
2022-12-05	51.180	51.380	50.600	50.756	46.952	428,293
2022-12-02	50.860	51.680	50.640	51.041	47.215	178,062
2022-12-01	51.620	51.780	50.580	50.902	47.086	754,004
2022-11-30	50.620	51.220	50.500	50.885	47.070	343,266
2022-11-29	51.120	51.460	50.420	51.281	47.437	163,487
2022-11-28	51.460	51.560	50.720	51.046	47.219	224,300
2022-11-25	52.000	52.020	51.420	51.816	47.931	87,497
2022-11-24	50.780	51.900	50.760	51.525	47.663	384,234
2022-11-23	50.960	51.260	49.690	50.633	46.838	397,399
2022-11-22	52.100	52.100	51.580	52.010	48.111	1,083,549
2022-11-21	51.900	52.408	51.620	52.079	48.175	121,454
2022-11-18	51.380	52.460	51.140	51.921	48.029	208,822
2022-11-17	51.820	52.120	51.060	51.441	47.585	158,395
2022-11-16	51.640	52.080	51.340	51.622	47.752	152,300
2022-11-15	51.640	52.040	51.320	51.788	47.906	879,713
2022-11-14	51.060	51.880	51.060	51.273	47.429	312,251
2022-11-11	51.540	51.760	50.120	50.880	47.066	330,707
2022-11-10	47.960	52.040	47.580	50.754	46.950	709,409
2022-11-09	46.710	49.290	46.710	48.830	45.170	701,359
2022-11-08	45.890	46.990	45.710	46.700	43.199	2,729,440
2022-11-07	45.710	46.860	45.578	45.977	42.530	610,104
2022-11-04	44.860	46.180	44.800	45.759	42.328	315,771
2022-11-03	45.740	46.140	44.550	45.616	42.197	228,623
2022-11-02	47.260	47.270	46.233	46.995	43.472	303,991
2022-11-01	46.740	47.690	46.653	47.267	43.724	193,903
2022-10-31	46.720	47.000	46.370	46.620	43.125	692,690
2022-10-28	46.090	46.490	45.950	46.312	42.841	5,491,122
2022-10-27	46.820	46.930	46.180	46.587	43.095	63,833
2022-10-26	46.330	47.140	46.110	46.584	43.092	95,499
2022-10-25	46.530	46.660	45.460	46.508	43.022	755,944
2022-10-24	46.850	46.890	46.100	46.494	43.009	589,350
2022-10-21	46.180	46.750	45.300	45.961	42.516	385,581
2022-10-20	45.470	46.760	45.100	46.673	43.174	275,632
2022-10-19	45.350	45.620	44.430	44.821	41.461	254,968
2022-10-18	44.970	45.830	44.750	45.115	41.733	223,119
2022-10-17	43.430	44.870	43.310	44.280	40.961	511,006
2022-10-14	43.730	43.920	42.900	43.435	40.179	546,294
2022-10-13	42.520	43.040	41.530	42.894	39.678	398,688
2022-10-12	44.160	44.460	42.470	42.812	39.602	277,003
2022-10-11	45.300	45.580	44.500	45.075	41.696	183,609
2022-10-10	44.350	45.670	44.350	44.993	41.620	258,778
2022-10-07	45.170	45.670	44.780	45.207	41.818	76,832
2022-10-06	45.760	46.000	44.950	45.822	42.387	478,938
2022-10-05	46.050	46.450	45.340	46.106	42.650	903,945
2022-10-04	45.520	46.455	45.150	45.875	42.436	190,061
2022-10-03	43.960	44.900	43.380	44.475	41.141	2,167,899

← NewerPage 17 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.