Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	49.490	49.570	48.010	48.520	44.883	188,177
2022-07-06	48.680	49.480	47.994	49.068	45.390	239,283
2022-07-05	48.400	48.790	47.280	47.931	44.338	221,867
2022-07-04	48.480	49.040	48.220	48.690	45.040	2,428,924
2022-07-01	47.690	48.780	46.980	48.103	44.497	261,977
2022-06-30	47.140	48.560	47.090	47.832	44.246	1,712,597
2022-06-29	47.290	47.750	46.990	47.276	43.732	2,432,251
2022-06-28	48.450	49.240	47.696	48.257	44.639	2,664,729
2022-06-27	47.370	48.380	47.100	47.843	44.257	678,854
2022-06-24	44.650	47.290	44.650	45.295	41.899	352,600
2022-06-23	44.000	44.710	43.590	44.438	41.107	3,015,002
2022-06-22	43.990	44.550	43.250	44.169	40.858	436,245
2022-06-21	44.510	45.990	44.280	45.041	41.665	873,209
2022-06-20	44.530	44.670	43.780	44.410	41.081	1,063,001
2022-06-17	45.260	46.100	44.600	45.301	41.905	1,189,148
2022-06-16	46.180	46.180	43.580	44.274	40.956	501,387
2022-06-15	49.550	49.550	46.260	46.500	43.014	488,866
2022-06-14	50.920	51.600	49.760	50.432	46.651	192,998
2022-06-13	51.880	52.380	50.400	50.910	47.094	129,097
2022-06-10	54.300	54.460	52.480	54.140	50.082	492,611
2022-06-09	55.920	56.040	54.760	55.170	51.034	740,709
2022-06-08	55.980	56.220	55.340	55.918	51.727	446,367
2022-06-07	55.220	55.880	54.420	55.695	51.520	226,129
2022-06-06	55.580	55.880	55.520	55.701	51.526	33,395
2022-06-01	56.500	56.500	54.900	55.410	51.257	2,659,135
2022-05-31	57.680	57.740	55.872	55.872	51.683	1,025,641
2022-05-30	56.920	57.120	56.600	56.863	52.600	58,641
2022-05-27	54.240	56.600	54.200	55.666	51.493	2,923,909
2022-05-26	53.840	54.120	53.740	54.045	49.994	1,395,717
2022-05-25	54.520	54.580	53.730	53.951	49.907	133,549
2022-05-24	54.760	54.992	54.320	54.570	50.479	89,918
2022-05-23	55.340	55.520	54.480	54.728	50.626	93,404
2022-05-20	55.060	55.160	54.300	54.752	50.648	124,300
2022-05-19	55.500	55.620	53.880	54.323	50.251	171,616
2022-05-18	56.380	56.580	55.660	56.191	51.979	384,703
2022-05-17	55.660	56.160	55.360	55.978	51.782	1,666,438
2022-05-16	54.300	56.040	54.140	55.565	51.400	686,579
2022-05-13	53.200	54.960	53.180	54.514	50.428	399,041
2022-05-12	50.580	53.140	50.500	52.137	48.229	253,127
2022-05-11	51.060	51.820	50.437	51.424	47.569	524,563
2022-05-10	50.380	51.594	50.020	50.438	46.657	1,365,119
2022-05-09	50.980	52.100	49.693	50.917	47.101	951,954
2022-05-06	52.760	52.800	50.900	51.590	47.722	2,180,428
2022-05-05	52.820	53.820	52.560	53.361	49.361	1,002,712
2022-05-04	51.260	52.460	50.460	51.980	48.084	3,325,674
2022-05-03	50.040	50.500	49.800	49.997	46.249	4,186,021
2022-04-29	51.940	52.260	51.100	51.268	47.425	5,604,490
2022-04-28	52.340	52.880	51.280	51.652	47.780	1,033,975
2022-04-27	53.360	53.600	51.620	52.201	48.288	288,376
2022-04-26	54.220	54.360	53.160	53.773	49.742	523,043
2022-04-25	51.600	54.200	51.600	53.888	49.848	1,215,177
2022-04-22	56.740	57.080	53.300	55.721	51.544	453,104
2022-04-21	56.980	57.380	56.780	57.277	52.983	484,000
2022-04-20	56.040	57.440	55.700	56.616	52.372	605,142
2022-04-19	55.320	55.980	54.260	54.921	50.804	225,262
2022-04-14	55.120	56.582	55.000	56.068	51.865	213,738
2022-04-13	54.740	55.400	54.580	55.025	50.900	619,165
2022-04-12	54.860	55.100	54.220	54.863	50.750	351,386
2022-04-11	56.640	56.720	55.400	56.087	51.883	295,859
2022-04-08	56.740	56.900	55.960	56.660	52.413	165,976

← NewerPage 19 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.