Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	49.090	49.230	48.720	49.049	47.890	762,087
2025-05-16	49.180	49.630	49.090	49.232	48.068	43,828
2025-05-15	47.710	48.850	47.710	48.441	47.296	119,192
2025-05-14	49.000	49.040	48.110	48.740	47.589	62,745
2025-05-13	49.040	49.320	48.900	49.177	48.016	44,779
2025-05-12	47.570	49.180	47.550	48.749	47.597	277,234
2025-05-09	46.900	47.280	46.640	46.913	45.805	870,604
2025-05-08	46.600	46.600	46.000	46.288	45.194	1,597,698
2025-05-07	47.900	48.400	46.370	46.941	45.832	502,646
2025-05-06	47.990	48.000	47.190	47.547	46.423	774,183
2025-05-02	47.920	48.110	47.355	47.883	46.752	97,458
2025-04-30	46.970	47.810	46.880	47.380	46.261	287,123
2025-04-29	47.370	47.370	46.820	47.071	45.959	350,108
2025-04-28	46.840	47.660	46.840	47.260	46.143	1,251,563
2025-04-25	46.420	46.960	46.240	46.710	45.606	988,810
2025-04-24	45.800	45.920	45.480	45.670	44.591	2,126,828
2025-04-23	45.190	46.285	45.010	45.627	44.549	284,062
2025-04-22	44.660	44.800	44.230	44.717	43.661	1,693,910
2025-04-17	44.990	45.100	44.500	44.910	43.849	2,299,511
2025-04-16	44.390	45.060	44.090	44.990	43.927	443,422
2025-04-15	44.310	44.860	44.200	44.600	43.546	61,043
2025-04-14	44.610	44.610	43.910	44.296	43.249	203,403
2025-04-11	44.270	44.360	42.820	43.216	42.195	582,813
2025-04-10	45.790	46.280	43.410	43.780	42.746	725,371
2025-04-09	42.740	43.260	42.255	43.088	42.070	645,403
2025-04-08	43.750	44.770	43.460	44.031	42.990	108,167
2025-04-07	41.380	45.745	41.380	43.430	42.404	140,213
2025-04-04	46.070	46.730	43.880	46.150	45.059	163,097
2025-04-03	48.820	48.820	46.340	48.143	47.005	920,078
2025-04-02	49.710	50.100	48.880	49.820	48.643	76,907
2025-04-01	50.140	50.360	49.810	50.210	49.024	28,543
2025-03-31	50.420	50.440	49.530	49.776	48.600	239,009
2025-03-28	50.400	51.320	50.340	50.826	49.625	177,083
2025-03-27	50.460	50.820	50.320	50.644	49.447	2,625,663
2025-03-26	52.060	52.080	50.740	50.994	49.789	60,855
2025-03-25	51.780	52.160	51.680	51.990	50.761	1,670,950
2025-03-24	51.920	52.120	51.220	51.700	50.479	66,819
2025-03-21	51.100	51.760	51.000	51.260	50.049	3,870,473
2025-03-20	52.980	52.980	51.400	51.929	50.702	503,698
2025-03-19	53.080	53.220	52.520	52.975	51.724	70,244
2025-03-18	53.100	53.100	52.480	52.752	51.506	164,352
2025-03-17	52.200	52.780	52.040	52.400	51.162	1,504,750
2025-03-14	51.980	52.440	51.980	52.208	50.975	103,879
2025-03-13	52.180	52.180	51.240	51.784	50.561	1,108,900
2025-03-12	51.880	52.600	51.660	52.309	51.073	1,019,564
2025-03-11	52.380	52.790	51.240	51.680	50.459	790,445
2025-03-10	52.900	52.900	51.760	51.935	50.708	124,729
2025-03-07	52.160	52.460	51.820	52.009	50.780	553,127
2025-03-06	52.980	53.340	51.860	52.800	51.553	93,013
2025-03-05	52.940	53.400	52.640	53.005	51.753	65,592
2025-03-04	53.600	53.720	52.400	53.480	52.217	1,304,797
2025-03-03	53.620	54.460	53.300	53.558	52.293	121,924
2025-02-28	53.680	54.080	53.360	53.848	52.575	191,190
2025-02-27	54.000	54.000	52.960	53.900	52.627	390,393
2025-02-26	54.240	54.700	54.180	54.460	53.173	519,131
2025-02-25	54.360	55.040	54.140	54.573	53.284	198,240
2025-02-24	55.960	55.960	54.500	55.215	53.911	91,516
2025-02-21	55.160	55.740	54.650	55.390	54.081	469,071
2025-02-20	55.360	55.900	54.650	54.716	53.423	1,744,900
2025-02-19	56.160	56.440	55.920	56.137	54.810	88,973

← NewerPage 7 of 21 · 1,256 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.