Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	56.020	56.560	56.000	56.271	52.053	973,452
2022-04-06	56.460	56.460	55.580	55.916	51.725	379,515
2022-04-05	56.120	56.620	55.760	56.280	52.061	975,987
2022-04-04	56.600	56.740	55.680	56.080	51.876	65,823
2022-04-01	56.140	56.240	55.098	55.584	51.417	84,207
2022-03-31	56.860	56.860	55.474	56.225	52.010	331,819
2022-03-30	55.180	56.700	54.580	56.160	51.951	2,482,092
2022-03-29	54.780	55.940	54.540	55.200	51.062	907,101
2022-03-28	54.140	54.640	53.680	54.373	50.298	112,877
2022-03-25	54.420	54.640	53.600	53.988	49.941	132,631
2022-03-24	55.460	55.720	53.780	54.470	50.387	264,241
2022-03-23	56.540	56.680	55.160	55.419	51.264	398,844
2022-03-22	55.880	56.560	55.160	55.962	51.767	760,233
2022-03-21	56.760	56.760	55.700	56.245	52.029	706,220
2022-03-18	56.180	56.740	54.920	56.542	52.304	720,191
2022-03-17	57.420	57.420	55.620	56.300	52.080	335,982
2022-03-16	55.340	56.900	55.280	56.560	52.320	1,001,157
2022-03-15	54.520	54.820	53.420	54.412	50.333	401,908
2022-03-14	54.000	54.860	53.080	54.503	50.417	152,157
2022-03-11	52.160	54.420	51.280	53.639	49.618	396,575
2022-03-10	55.020	55.020	52.740	53.911	49.870	155,160
2022-03-09	51.600	54.960	51.600	54.712	50.611	215,862
2022-03-08	52.880	54.160	50.800	51.526	47.663	240,740
2022-03-07	53.380	54.360	52.380	53.377	49.376	240,164
2022-03-04	55.580	56.060	54.500	55.392	51.240	209,483
2022-03-03	56.960	57.420	55.860	56.568	52.327	1,198,086
2022-03-02	57.660	58.100	56.680	57.290	52.995	730,816
2022-03-01	57.320	58.500	56.740	57.760	53.430	781,309
2022-02-28	55.100	57.640	54.780	57.480	53.171	5,047,753
2022-02-25	54.860	55.327	54.220	55.320	51.173	847,467
2022-02-24	51.740	53.960	51.740	53.366	49.365	539,144
2022-02-23	53.160	54.060	53.160	53.309	49.313	568,670
2022-02-22	51.780	53.320	51.780	53.080	49.101	6,380,493
2022-02-21	53.280	53.440	52.480	53.254	49.262	2,426,774
2022-02-18	54.140	54.340	52.780	53.312	49.316	270,266
2022-02-17	55.100	55.600	54.110	55.352	51.202	106,199
2022-02-16	56.180	56.180	54.300	54.699	50.599	199,394
2022-02-15	55.080	56.420	54.920	55.340	51.192	139,066
2022-02-14	55.940	56.120	54.920	55.141	51.007	264,422
2022-02-11	57.200	57.640	56.560	57.620	52.515	99,654
2022-02-10	58.160	58.240	57.320	57.606	52.502	170,907
2022-02-09	57.061	58.480	56.960	58.109	52.960	284,606
2022-02-08	56.920	57.100	56.334	56.718	51.692	930,237
2022-02-07	57.260	57.360	56.420	57.020	51.968	181,684
2022-02-04	57.460	58.020	56.080	57.018	51.966	4,341,061
2022-02-03	59.900	61.380	57.360	58.000	52.861	1,820,485
2022-02-02	58.480	59.500	58.300	58.620	53.426	394,234
2022-02-01	57.000	58.260	57.000	57.945	52.811	175,393
2022-01-31	58.460	58.500	56.680	57.506	52.411	380,956
2022-01-28	57.520	58.680	57.520	58.039	52.896	231,340
2022-01-27	57.000	57.940	56.420	57.351	52.269	952,581
2022-01-26	58.340	58.820	57.780	58.056	52.912	159,073
2022-01-25	58.600	58.980	57.702	57.995	52.856	87,034
2022-01-24	59.980	60.680	58.340	60.243	54.905	450,832
2022-01-21	61.640	62.120	60.540	60.980	55.577	912,933
2022-01-20	60.300	61.920	60.080	61.245	55.819	867,278
2022-01-19	58.820	60.160	58.820	59.763	54.468	615,677
2022-01-18	59.040	59.400	58.360	58.699	53.498	268,403
2022-01-17	59.420	59.660	59.160	59.263	54.012	50,522
2022-01-14	59.320	61.561	59.080	59.580	54.301	284,000

← NewerPage 20 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.