Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	46.660	46.780	45.870	46.141	45.051	21,705
2025-08-08	46.500	46.500	46.070	46.268	45.175	79,145
2025-08-07	45.520	46.300	45.450	46.091	45.002	45,926
2025-08-06	46.060	46.140	45.290	45.791	44.709	588,409
2025-08-05	46.420	46.530	45.770	46.330	45.235	1,755,024
2025-08-04	46.390	46.590	45.950	46.160	45.069	118,911
2025-08-01	46.750	46.850	46.260	46.479	45.381	970,981
2025-07-31	49.550	49.550	47.160	47.486	46.364	175,786
2025-07-30	49.580	50.000	49.015	49.532	48.362	196,294
2025-07-29	48.350	48.970	48.300	48.652	47.503	323,726
2025-07-28	48.630	48.910	47.810	48.026	46.891	106,112
2025-07-25	47.600	48.090	47.580	47.898	46.766	69,862
2025-07-24	47.210	48.040	47.150	47.721	46.593	147,441
2025-07-23	46.530	46.810	46.055	46.445	45.347	423,358
2025-07-22	45.650	46.000	45.420	45.720	44.640	446,681
2025-07-21	46.120	46.400	45.630	46.061	44.973	162,001
2025-07-18	46.870	46.870	46.100	46.445	45.347	98,302
2025-07-17	46.500	46.750	46.160	46.500	45.401	105,529
2025-07-16	45.970	46.910	45.840	46.560	45.460	87,474
2025-07-15	46.070	46.640	46.010	46.512	45.413	44,843
2025-07-14	45.500	46.190	45.500	45.899	44.815	137,683
2025-07-11	47.520	47.690	46.080	46.345	45.250	4,044,634
2025-07-10	47.690	48.010	47.520	47.791	46.662	70,282
2025-07-09	46.980	47.610	46.715	47.353	46.234	529,082
2025-07-08	46.710	47.050	46.400	46.910	45.802	152,778
2025-07-07	46.030	46.970	45.650	46.364	45.268	400,266
2025-07-04	46.520	46.770	46.250	46.670	45.567	43,726
2025-07-03	47.660	47.660	46.910	47.120	46.006	2,345,130
2025-07-02	47.030	47.550	46.830	47.420	46.300	60,106
2025-07-01	46.970	47.160	46.450	46.680	45.577	826,484
2025-06-30	47.100	47.240	46.970	47.060	45.948	57,609
2025-06-27	47.050	47.230	46.240	46.530	45.431	248,715
2025-06-26	47.120	47.260	46.690	46.867	45.760	277,870
2025-06-25	47.100	47.400	46.880	47.060	45.948	555,503
2025-06-24	47.590	47.680	46.680	46.768	45.663	138,706
2025-06-23	45.940	46.730	45.880	46.646	45.544	154,173
2025-06-20	46.170	46.440	46.050	46.174	45.083	141,761
2025-06-19	45.100	45.970	44.960	45.670	44.591	76,233
2025-06-18	45.690	45.750	45.255	45.475	44.401	110,357
2025-06-17	45.700	46.190	45.613	46.026	44.939	85,893
2025-06-16	45.850	46.170	45.520	45.997	44.911	188,314
2025-06-13	45.520	46.030	45.490	45.750	44.669	129,707
2025-06-12	46.220	46.410	45.850	46.298	45.204	75,345
2025-06-11	46.790	47.020	46.540	46.830	45.724	54,478
2025-06-10	46.810	47.030	46.460	46.970	45.860	47,370
2025-06-09	46.540	46.930	46.500	46.625	45.523	24,799
2025-06-06	46.380	46.650	46.180	46.362	45.267	43,980
2025-06-05	46.270	46.675	45.890	46.530	45.431	176,716
2025-06-04	46.400	46.435	45.880	46.180	45.089	496,859
2025-06-03	45.860	46.580	45.380	45.585	44.508	1,934,397
2025-06-02	46.000	46.210	45.240	45.729	44.649	475,960
2025-05-30	46.850	47.060	46.340	46.906	45.798	1,638,761
2025-05-29	47.720	47.930	46.980	47.043	45.931	87,647
2025-05-28	47.660	47.800	47.100	47.304	46.187	38,086
2025-05-27	47.520	47.980	47.440	47.797	46.668	327,014
2025-05-23	48.310	48.680	46.100	46.815	45.709	74,398
2025-05-22	48.480	48.840	47.970	48.208	47.069	624,828
2025-05-21	48.740	49.030	48.600	48.834	47.680	118,040
2025-05-20	49.290	49.410	48.860	48.990	47.833	548,471
2025-05-19	49.090	49.230	48.720	49.049	47.890	762,087

← NewerPage 6 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.