Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.660	36.180	35.115	35.905	35.905	98,277
2026-07-27	35.620	35.880	35.335	35.535	35.535	29,183
2026-07-24	33.970	35.060	33.960	35.060	35.060	1,132,476
2026-07-23	34.460	34.460	33.790	34.105	34.105	112,466
2026-07-22	34.470	35.100	34.260	34.799	34.799	1,110,820
2026-07-21	34.860	35.020	34.320	34.514	34.514	77,580
2026-07-20	34.720	35.520	34.720	35.291	35.291	347,145
2026-07-17	35.040	35.670	35.040	35.190	35.190	349,279
2026-07-16	34.560	35.310	34.122	34.910	34.910	959,776
2026-07-15	34.230	34.900	33.950	34.268	34.268	326,065
2026-07-14	35.270	35.440	34.040	34.307	34.307	555,071
2026-07-13	34.830	35.700	34.770	35.593	35.593	362,001
2026-07-10	34.190	34.860	34.000	34.545	34.545	541,387
2026-07-09	34.410	34.570	34.100	34.390	34.390	470,608
2026-07-08	34.690	35.040	34.180	34.425	34.425	835,821
2026-07-07	35.160	35.680	35.000	35.378	35.378	225,826
2026-07-06	35.280	35.510	34.440	34.716	34.716	201,609
2026-07-03	35.000	35.040	34.640	34.849	34.849	83,683
2026-07-02	34.310	35.000	33.860	34.677	34.677	143,701
2026-07-01	34.000	34.580	33.740	34.159	34.159	90,534
2026-06-30	34.060	34.440	33.920	34.200	34.200	38,649
2026-06-29	34.220	34.390	34.058	34.099	34.099	87,024
2026-06-26	34.530	34.750	34.010	34.325	34.325	310,690
2026-06-25	33.960	34.700	33.480	34.272	34.272	669,127
2026-06-24	34.510	34.800	34.090	34.372	34.372	409,117
2026-06-23	34.500	34.780	34.180	34.745	34.745	78,439
2026-06-22	34.135	34.630	34.100	34.529	34.529	2,139,794
2026-06-19	34.200	34.620	34.030	34.186	34.186	456,653
2026-06-18	34.680	34.680	33.730	33.780	33.780	315,365
2026-06-17	35.180	35.560	34.650	35.335	35.335	498,641
2026-06-16	35.060	35.370	34.930	35.260	35.260	411,750
2026-06-15	35.300	35.530	34.890	35.224	35.224	599,584
2026-06-12	34.840	35.150	34.425	34.733	34.733	137,430
2026-06-11	34.860	34.980	34.200	34.400	34.400	43,901
2026-06-10	35.200	35.420	34.550	34.835	34.835	441,993
2026-06-09	34.360	35.140	34.100	34.512	34.512	977,970
2026-06-08	34.490	34.600	34.200	34.263	34.263	378,658
2026-06-05	34.700	35.150	34.660	34.740	34.740	1,815,367
2026-06-04	33.950	34.830	33.770	34.106	34.106	1,505,939
2026-06-03	33.880	33.950	33.500	33.749	33.749	609,002
2026-06-02	34.400	34.730	33.930	34.138	34.138	74,706
2026-06-01	34.570	35.020	34.150	34.260	34.260	100,499
2026-05-29	35.150	35.260	34.750	34.905	34.905	282,453
2026-05-28	34.830	34.980	34.480	34.910	34.910	72,636
2026-05-27	34.700	35.520	34.650	35.110	35.110	246,917
2026-05-26	35.060	35.240	34.380	35.090	35.090	986,503
2026-05-22	35.000	35.000	34.500	34.684	34.684	106,358
2026-05-21	34.230	34.770	34.230	34.551	34.551	117,862
2026-05-20	33.520	34.400	33.440	34.230	34.230	100,954
2026-05-19	33.730	34.270	33.597	34.120	34.120	1,337,041
2026-05-18	33.190	33.870	32.820	33.320	33.320	1,392,690
2026-05-15	34.090	34.210	33.400	33.674	33.674	327,797
2026-05-14	34.190	34.460	34.080	34.195	34.195	452,475
2026-05-13	33.870	33.930	33.570	33.748	33.748	57,901
2026-05-12	33.130	33.970	33.070	33.890	33.890	596,751
2026-05-11	33.610	34.000	33.350	33.870	33.870	45,375
2026-05-08	33.780	33.880	33.450	33.679	33.679	168,005
2026-05-07	34.500	34.750	33.550	33.930	33.930	404,499
2026-05-06	35.600	36.510	35.430	36.140	36.140	1,056,199
2026-05-05	34.940	35.290	34.800	34.975	34.975	234,250

← NewerPage 2 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.