Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	43.445	46.240	43.140	45.432	44.359	737,400
2025-11-04	48.740	49.250	48.470	48.876	47.721	131,560
2025-11-03	48.420	48.935	48.390	48.820	47.667	332,243
2025-10-31	48.640	48.700	48.210	48.490	47.344	124,113
2025-10-30	49.330	49.650	48.590	48.739	47.587	78,724
2025-10-29	48.690	49.350	48.620	49.003	47.845	1,352,223
2025-10-28	49.480	49.480	48.800	48.893	47.738	83,835
2025-10-27	49.530	49.620	49.200	49.480	48.311	265,490
2025-10-24	49.490	49.690	49.325	49.610	48.438	90,325
2025-10-23	49.180	49.390	48.830	49.162	48.000	76,368
2025-10-22	48.650	49.340	48.550	49.030	47.872	2,035,509
2025-10-21	48.470	48.670	48.300	48.443	47.299	61,494
2025-10-20	47.940	48.470	47.790	48.230	47.090	754,752
2025-10-17	47.360	48.010	47.270	47.764	46.635	42,392
2025-10-16	47.310	47.640	47.250	47.445	46.325	2,620,146
2025-10-15	46.810	47.150	46.510	46.965	45.855	3,860,312
2025-10-14	46.240	46.870	46.240	46.608	45.507	317,245
2025-10-13	47.355	47.760	47.080	47.358	46.239	3,667,670
2025-10-10	48.370	48.820	47.160	48.644	47.494	366,602
2025-10-09	48.520	48.740	48.270	48.391	47.247	46,910
2025-10-08	48.340	48.595	48.130	48.540	47.393	50,401
2025-10-07	48.370	48.560	48.170	48.522	47.375	219,491
2025-10-06	47.860	48.400	47.705	48.185	47.047	156,301
2025-10-03	47.160	47.640	46.880	47.232	46.116	49,320
2025-10-02	46.630	47.080	46.240	46.707	45.604	310,609
2025-10-01	46.300	46.890	46.030	46.270	45.177	126,936
2025-09-30	45.480	46.190	45.460	46.020	44.933	539,098
2025-09-29	45.565	46.040	45.380	45.842	44.759	6,358,407
2025-09-26	44.755	45.495	44.700	45.341	44.269	307,079
2025-09-25	46.023	46.023	43.410	45.575	44.499	2,140,292
2025-09-24	46.810	47.030	46.200	46.428	45.331	459,253
2025-09-23	47.000	47.330	46.740	46.909	45.800	151,099
2025-09-22	47.325	47.380	46.850	47.096	45.983	29,381
2025-09-19	47.380	47.430	46.730	47.060	45.948	492,013
2025-09-18	47.350	47.920	47.290	47.515	46.392	57,900
2025-09-17	47.740	47.840	46.920	47.266	46.149	254,934
2025-09-16	47.800	48.020	47.410	47.690	46.564	218,111
2025-09-15	47.790	48.110	47.690	47.813	46.684	82,277
2025-09-12	48.010	48.350	47.620	48.091	46.955	327,485
2025-09-11	48.350	48.490	47.940	48.002	46.868	115,056
2025-09-10	47.400	48.920	47.220	48.204	47.065	184,213
2025-09-09	47.535	47.620	47.085	47.284	46.167	1,063,256
2025-09-08	47.440	47.620	47.130	47.540	46.417	76,939
2025-09-05	47.500	47.500	47.060	47.188	46.073	49,995
2025-09-04	46.690	47.400	46.640	47.058	45.946	68,609
2025-09-03	46.470	46.880	46.430	46.660	45.558	97,756
2025-09-02	47.730	47.740	46.260	46.509	45.410	2,166,337
2025-09-01	47.365	47.700	47.360	47.500	46.377	50,588
2025-08-29	47.150	47.605	46.980	47.395	46.275	94,120
2025-08-28	47.250	47.590	47.100	47.318	46.200	106,456
2025-08-27	47.260	47.680	47.120	47.383	46.264	31,048
2025-08-26	47.460	47.630	47.190	47.260	46.143	50,003
2025-08-22	47.530	48.135	47.490	47.980	46.846	61,862
2025-08-21	48.040	48.100	47.750	47.990	46.856	45,298
2025-08-20	47.480	48.270	47.270	48.164	47.026	319,645
2025-08-19	47.300	47.770	47.190	47.438	46.318	81,566
2025-08-18	47.070	47.230	46.840	47.073	45.961	42,887
2025-08-15	47.130	47.400	46.950	47.117	46.004	51,385
2025-08-14	46.510	46.800	46.380	46.510	45.411	31,836
2025-08-13	46.430	46.480	46.110	46.346	45.251	171,390

← NewerPage 5 of 21 · 1,260 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.