Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	42.620	44.640	42.340	44.077	40.773	606,425
2022-09-29	41.730	42.270	41.540	41.925	38.782	197,460
2022-09-28	41.480	41.900	40.560	41.880	38.741	1,545,486
2022-09-27	42.150	42.360	41.374	41.694	38.568	562,515
2022-09-26	41.400	42.530	41.400	42.401	39.223	175,009
2022-09-23	41.680	42.080	40.405	41.568	38.452	1,448,621
2022-09-22	42.380	43.120	41.430	42.147	38.988	1,308,660
2022-09-21	43.570	43.840	43.180	43.494	40.233	1,049,103
2022-09-20	44.590	44.800	43.510	43.969	40.673	298,635
2022-09-16	46.110	46.110	44.720	45.129	41.746	353,035
2022-09-15	47.300	47.710	46.460	47.043	43.516	512,576
2022-09-14	47.870	48.870	46.840	47.251	43.709	1,358,826
2022-09-13	50.380	50.780	48.073	50.067	46.314	421,323
2022-09-12	49.870	50.140	49.330	49.893	46.153	264,256
2022-09-09	49.580	50.000	49.190	49.860	46.123	603,547
2022-09-08	49.600	49.650	47.960	48.767	45.111	241,906
2022-09-07	48.960	49.180	48.460	48.576	44.935	123,410
2022-09-06	49.210	49.780	48.950	49.224	45.534	3,133,853
2022-09-05	48.140	49.190	48.050	48.592	44.950	75,619
2022-09-02	48.970	49.440	48.250	49.054	45.377	1,107,415
2022-09-01	48.120	48.880	47.860	48.434	44.803	109,909
2022-08-31	48.530	49.650	48.140	48.785	45.128	3,632,094
2022-08-30	48.310	49.410	48.200	48.606	44.962	272,626
2022-08-26	49.800	49.990	48.450	49.287	45.593	190,543
2022-08-25	49.430	49.850	49.020	49.514	45.802	1,139,752
2022-08-24	47.580	48.740	47.560	48.303	44.682	336,892
2022-08-23	48.230	48.460	47.750	48.012	44.413	1,268,595
2022-08-22	49.380	49.540	48.400	48.635	44.989	207,235
2022-08-19	50.160	50.700	49.780	50.140	46.382	1,972,894
2022-08-18	50.800	50.900	49.710	50.221	46.457	153,872
2022-08-17	51.100	52.120	50.620	50.862	47.050	372,528
2022-08-16	50.780	52.120	50.640	50.925	47.108	162,214
2022-08-15	52.080	52.120	50.980	51.680	47.806	223,335
2022-08-12	52.180	52.300	51.600	51.668	47.795	3,068,050
2022-08-11	52.060	52.460	51.320	52.075	48.171	5,149,322
2022-08-10	50.340	51.660	49.930	50.502	46.717	192,054
2022-08-09	52.080	52.240	50.720	50.820	47.011	309,908
2022-08-08	51.580	52.440	51.480	52.168	48.257	271,206
2022-08-05	51.240	51.440	50.600	50.941	47.123	433,613
2022-08-04	49.050	51.140	48.950	50.123	46.366	578,964
2022-08-03	45.620	49.260	45.100	49.080	45.401	880,150
2022-08-02	50.060	50.300	49.160	49.597	45.879	450,361
2022-08-01	50.340	50.460	49.700	50.197	46.434	2,840,378
2022-07-29	49.500	50.220	49.390	49.727	46.000	123,907
2022-07-28	49.370	49.440	46.880	48.949	45.280	218,636
2022-07-27	49.140	49.230	48.430	48.976	45.305	1,012,860
2022-07-26	48.630	49.470	48.250	48.838	45.177	710,166
2022-07-25	48.590	48.950	47.990	48.349	44.725	573,633
2022-07-22	49.270	49.880	48.700	49.601	45.883	476,608
2022-07-21	48.310	49.940	48.020	49.514	45.803	1,381,556
2022-07-20	49.100	49.210	47.720	48.083	44.478	120,715
2022-07-19	47.470	48.900	47.030	48.266	44.648	540,905
2022-07-18	48.360	48.740	47.720	48.051	44.449	825,656
2022-07-15	47.220	48.520	46.950	47.394	43.841	398,521
2022-07-14	47.670	48.030	46.590	47.082	43.553	358,303
2022-07-13	47.850	48.360	46.970	47.660	44.087	149,600
2022-07-12	48.120	48.380	47.260	47.994	44.396	675,195
2022-07-11	48.760	49.070	48.290	48.592	44.950	744,901
2022-07-08	48.560	49.380	48.330	49.050	45.373	51,203
2022-07-07	49.490	49.570	48.010	48.520	44.883	188,177

← NewerPage 18 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.