Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	47.300	47.330	46.450	47.260	44.541	929,979
2023-09-26	47.030	48.140	46.880	47.320	44.598	1,567,321
2023-09-25	47.150	47.510	46.680	47.250	44.532	1,237,752
2023-09-22	45.580	47.490	45.580	47.470	44.739	1,502,146
2023-09-21	45.390	45.970	45.380	45.740	43.108	714,794
2023-09-20	44.750	45.860	44.750	45.830	43.193	518,505
2023-09-19	45.000	45.230	44.580	44.640	42.072	613,450
2023-09-18	46.130	46.130	45.210	45.270	42.665	447,589
2023-09-15	45.980	46.450	45.750	46.130	43.476	2,296,946
2023-09-14	44.820	45.360	44.390	45.300	42.694	728,218
2023-09-13	45.150	45.250	44.640	44.750	42.175	434,345
2023-09-12	45.400	45.790	45.150	45.410	42.797	451,428
2023-09-11	44.840	45.520	44.750	45.260	42.656	542,471
2023-09-08	45.590	45.750	44.480	44.670	42.100	587,499
2023-09-07	44.800	45.770	44.720	45.480	42.863	792,874
2023-09-06	45.200	45.220	44.730	45.020	42.430	336,660
2023-09-05	46.000	46.070	45.230	45.280	42.675	637,290
2023-09-04	45.800	46.080	45.510	45.570	42.948	477,945
2023-09-01	46.120	46.370	45.530	45.800	43.165	594,576
2023-08-31	46.020	46.710	45.880	46.250	43.589	1,018,527
2023-08-30	46.240	46.240	45.700	45.930	43.287	312,038
2023-08-29	45.910	46.150	45.740	46.140	43.485	498,783
2023-08-28	45.870	46.080	45.530	45.750	43.118	416,716
2023-08-25	45.440	45.680	45.250	45.430	42.816	550,633
2023-08-24	46.690	46.740	45.720	45.720	43.090	287,552
2023-08-23	46.000	46.350	45.950	46.130	43.476	364,980
2023-08-22	45.700	45.990	45.440	45.940	43.297	404,285
2023-08-21	45.400	45.880	45.400	45.480	42.863	507,562
2023-08-18	45.890	46.000	45.340	45.510	42.892	608,645
2023-08-17	46.100	46.650	46.030	46.090	43.438	381,388
2023-08-16	46.500	46.680	46.180	46.500	43.825	344,404
2023-08-15	47.110	47.120	46.230	46.520	43.844	374,157
2023-08-14	47.070	47.610	46.950	47.110	44.400	341,556
2023-08-11	47.850	48.030	47.070	47.190	44.475	681,633
2023-08-10	48.300	48.310	47.610	47.860	45.106	729,364
2023-08-09	48.510	48.780	47.930	48.100	45.333	453,116
2023-08-08	48.800	49.050	47.970	48.140	45.370	700,777
2023-08-07	49.100	49.160	48.610	48.790	45.983	453,626
2023-08-04	48.380	49.290	48.030	49.290	46.454	740,023
2023-08-03	49.010	49.070	48.020	48.500	45.710	974,628
2023-08-02	50.500	50.600	48.120	49.380	46.539	2,333,641
2023-08-01	52.820	52.820	52.180	52.280	49.272	721,997
2023-07-31	52.600	53.080	52.420	52.820	49.781	692,790
2023-07-28	53.200	53.260	52.420	52.620	49.593	481,362
2023-07-27	52.220	53.980	52.220	53.500	50.422	567,084
2023-07-26	52.740	52.860	51.680	52.040	49.046	577,916
2023-07-25	51.060	52.860	50.680	52.800	49.762	1,384,748
2023-07-24	51.140	51.540	50.600	51.240	48.292	723,847
2023-07-21	51.500	51.560	51.000	51.340	48.386	1,189,100
2023-07-20	50.860	51.360	50.420	51.340	48.386	554,388
2023-07-19	50.940	51.460	50.780	51.140	48.198	790,583
2023-07-18	51.420	51.520	50.180	50.540	47.632	813,845
2023-07-17	51.400	51.660	51.280	51.500	48.537	411,933
2023-07-14	51.100	52.120	51.020	51.680	48.707	444,491
2023-07-13	50.480	51.240	50.360	51.200	48.254	595,048
2023-07-12	49.990	50.480	49.360	50.360	47.463	561,763
2023-07-11	50.340	50.520	49.800	49.990	47.114	459,218
2023-07-10	49.530	49.990	49.390	49.710	46.850	640,339
2023-07-07	49.180	49.950	48.920	49.580	46.727	731,579
2023-07-06	50.040	50.040	49.210	49.390	46.548	696,749

← NewerPage 14 of 22 · 1,282 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
2022-02-16	0.8500 EUR
2021-02-15	0.8000 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.