Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	57.460	57.840	57.120	57.462	55.176	450,914
2025-02-17	57.180	57.680	57.080	57.415	55.132	68,924
2025-02-14	57.840	57.860	57.300	57.440	55.156	1,367,374
2025-02-13	58.100	58.480	57.320	57.880	55.578	394,814
2025-02-12	57.780	57.800	56.540	56.857	54.596	877,179
2025-02-11	57.300	58.080	57.180	57.740	55.444	666,621
2025-02-10	56.320	57.600	55.860	57.166	54.892	219,533
2025-02-07	56.580	57.080	56.020	56.585	54.335	98,944
2025-02-06	58.160	58.340	57.000	57.552	55.263	793,175
2025-02-05	53.540	54.280	53.520	53.653	51.519	165,159
2025-02-04	53.920	54.000	53.580	53.739	51.601	283,431
2025-02-03	53.700	54.180	53.520	54.000	51.853	446,782
2025-01-31	55.000	55.520	54.940	55.100	52.909	142,356
2025-01-30	54.700	55.420	54.620	55.162	52.968	178,751
2025-01-29	54.300	55.040	54.260	54.888	52.705	162,245
2025-01-28	53.940	54.580	53.840	54.234	52.078	555,467
2025-01-27	53.050	53.840	53.050	53.675	51.541	247,496
2025-01-24	54.640	54.640	53.300	54.000	51.853	109,275
2025-01-23	53.860	54.400	53.860	54.090	51.939	87,355
2025-01-22	53.980	54.540	53.800	53.961	51.815	61,092
2025-01-21	52.340	53.840	52.300	53.551	51.421	67,598
2025-01-20	52.080	52.160	51.380	51.883	49.820	57,921
2025-01-17	51.340	52.200	51.260	51.785	49.726	105,132
2025-01-16	52.160	52.240	50.780	51.317	49.276	227,709
2025-01-15	51.120	51.720	50.860	51.343	49.301	71,904
2025-01-14	51.000	51.860	50.980	51.615	49.563	65,635
2025-01-13	51.320	51.380	50.670	51.025	48.996	1,093,114
2025-01-10	51.000	51.960	50.890	51.500	49.452	1,041,441
2025-01-09	51.400	51.660	51.060	51.420	49.375	211,859
2025-01-08	52.240	52.260	51.120	51.340	49.298	154,812
2025-01-07	51.600	52.340	51.600	52.161	50.086	40,776
2025-01-06	51.380	52.200	51.240	51.657	49.603	35,930
2025-01-03	51.120	51.340	50.960	51.180	49.145	41,629
2025-01-02	51.140	51.220	50.880	50.920	48.895	68,076
2024-12-30	51.240	51.840	50.920	51.355	49.313	51,329
2024-12-27	51.840	52.200	51.840	51.987	49.920	13,458
2024-12-23	51.780	52.400	51.600	52.125	50.052	69,774
2024-12-20	52.080	52.140	51.720	51.964	49.898	625,226
2024-12-19	52.760	53.200	52.320	52.708	50.612	337,042
2024-12-18	53.520	53.583	53.160	53.265	51.147	43,297
2024-12-17	53.600	53.600	53.020	53.200	51.084	919,506
2024-12-16	53.440	53.860	53.240	53.573	51.443	86,237
2024-12-13	53.780	54.080	53.500	53.920	51.776	130,582
2024-12-12	54.180	54.180	53.620	53.876	51.733	255,714
2024-12-11	53.520	54.120	53.380	54.060	51.910	1,322,861
2024-12-10	52.600	53.600	52.200	53.280	51.161	1,604,787
2024-12-09	51.540	52.420	51.520	52.075	50.004	254,328
2024-12-06	51.420	51.660	50.580	51.406	49.362	686,128
2024-12-05	51.780	52.240	51.580	51.960	49.894	57,980
2024-12-04	51.980	52.040	51.680	51.800	49.740	1,720,881
2024-12-03	51.960	51.960	51.140	51.305	49.265	64,442
2024-12-02	51.460	52.000	51.080	51.669	49.614	216,507
2024-11-29	50.920	51.320	50.800	51.172	49.137	181,146
2024-11-28	51.000	51.460	50.940	51.364	49.321	60,212
2024-11-27	50.660	51.060	50.660	50.844	48.822	31,618
2024-11-26	50.420	51.460	50.420	50.820	48.799	48,496
2024-11-25	49.920	50.640	49.880	50.516	48.507	59,304
2024-11-22	49.120	49.940	49.120	49.500	47.531	137,950
2024-11-21	49.700	49.740	48.950	49.056	47.105	189,386
2024-11-20	49.680	49.880	49.270	49.678	47.703	135,739

← NewerPage 8 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.