Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	49.190	49.410	48.840	49.340	47.378	407,485
2024-11-18	50.000	50.120	49.210	49.278	47.318	46,717
2024-11-15	49.830	50.300	49.820	50.071	48.080	143,544
2024-11-14	49.600	50.300	49.420	50.163	48.168	102,408
2024-11-13	50.080	50.540	49.680	49.873	47.889	245,831
2024-11-12	51.420	51.420	50.260	50.625	48.612	99,541
2024-11-11	52.500	52.760	51.820	52.221	50.144	71,481
2024-11-08	52.980	53.080	51.840	52.680	50.585	67,618
2024-11-07	51.200	52.800	50.940	52.560	50.470	60,024
2024-11-06	49.500	52.660	49.500	51.757	49.698	158,863
2024-11-05	48.260	48.400	47.960	48.230	46.312	325,031
2024-11-04	48.350	48.670	47.930	48.450	46.523	83,052
2024-11-01	48.070	48.520	47.880	48.300	46.379	25,173
2024-10-31	47.920	47.970	47.320	47.662	45.767	176,057
2024-10-30	48.940	49.010	47.760	48.475	46.547	240,834
2024-10-29	49.370	49.700	49.190	49.372	47.408	57,185
2024-10-28	50.080	50.440	49.380	49.996	48.008	127,409
2024-10-25	51.360	51.380	50.860	51.066	49.036	220,105
2024-10-24	51.400	51.620	51.300	51.306	49.266	513,811
2024-10-23	51.320	51.600	51.013	51.478	49.431	71,947
2024-10-22	51.720	51.760	51.240	51.430	49.385	506,523
2024-10-21	52.440	52.720	51.850	52.720	50.623	119,288
2024-10-18	52.460	52.584	51.900	52.391	50.308	318,681
2024-10-17	51.820	52.220	51.800	51.990	49.923	202,932
2024-10-16	51.580	51.940	51.020	51.540	49.490	405,148
2024-10-15	52.720	52.920	51.980	52.404	50.320	144,260
2024-10-14	52.740	53.320	52.520	52.743	50.646	293,626
2024-10-11	51.860	53.050	51.720	52.235	50.158	88,057
2024-10-10	51.700	52.440	51.620	52.031	49.962	448,169
2024-10-09	51.400	51.560	50.760	51.011	48.983	1,332,977
2024-10-08	50.840	51.340	50.680	51.010	48.981	264,526
2024-10-07	51.960	52.220	51.480	51.637	49.584	32,294
2024-10-04	52.120	52.780	51.820	52.168	50.094	439,227
2024-10-03	52.600	52.820	52.140	52.454	50.368	82,607
2024-10-02	52.780	53.020	52.440	52.820	50.719	201,266
2024-10-01	53.960	54.080	52.980	53.745	51.607	223,928
2024-09-30	53.700	54.180	53.240	53.579	51.448	397,590
2024-09-27	52.340	53.980	52.280	53.601	51.470	156,146
2024-09-26	50.640	51.580	50.240	50.297	48.297	499,288
2024-09-25	48.950	51.060	48.950	50.579	48.568	157,020
2024-09-24	48.340	48.920	48.320	48.590	46.657	266,415
2024-09-23	48.230	48.730	48.060	48.230	46.312	375,210
2024-09-20	50.020	50.160	47.810	48.368	46.444	113,336
2024-09-19	50.180	50.360	49.730	50.180	48.184	267,664
2024-09-18	50.100	50.100	49.540	49.703	47.726	34,924
2024-09-17	49.680	50.500	49.680	50.095	48.102	87,071
2024-09-16	49.720	49.720	49.170	49.435	47.469	327,243
2024-09-13	50.180	50.260	49.790	50.060	48.069	131,844
2024-09-12	50.740	50.780	49.830	50.275	48.275	39,170
2024-09-11	49.790	50.060	49.550	49.770	47.791	156,498
2024-09-10	50.000	50.140	49.640	49.912	47.927	198,878
2024-09-09	50.720	50.720	50.100	50.489	48.481	46,900
2024-09-06	50.740	50.800	50.280	50.626	48.613	1,062,885
2024-09-05	51.120	51.160	50.080	50.564	48.553	2,488,544
2024-09-04	51.500	51.680	51.160	51.360	49.318	86,684
2024-09-03	52.340	52.800	52.000	52.580	50.489	46,930
2024-09-02	52.640	52.760	52.320	52.500	50.413	26,334
2024-08-30	52.420	52.820	52.420	52.666	50.571	59,249
2024-08-29	52.140	52.640	52.080	52.490	50.403	346,793
2024-08-28	51.640	52.540	51.600	52.290	50.210	492,255

← NewerPage 9 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.