Siemens Healthineers AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	61.080	61.400	59.640	60.670	55.294	157,265
2022-01-12	61.920	62.040	60.960	61.469	56.023	2,816,176
2022-01-11	62.160	62.617	61.300	61.840	56.361	1,559,645
2022-01-10	63.500	63.660	60.220	60.980	55.577	197,684
2022-01-07	63.860	64.580	63.200	63.871	58.211	700,830
2022-01-06	64.840	65.180	63.580	64.262	58.568	105,206
2022-01-05	66.040	66.340	65.320	65.700	59.879	110,873
2022-01-04	66.700	67.300	65.920	67.028	61.089	312,587
2021-12-30	66.420	66.480	65.820	66.115	60.257	201,904
2021-12-29	66.100	66.680	65.900	66.147	60.286	239,212
2021-12-23	65.140	65.920	64.640	65.280	59.496	157,515
2021-12-22	63.520	64.940	63.138	64.940	59.186	354,654
2021-12-21	64.320	64.480	62.960	64.391	58.686	170,900
2021-12-20	62.880	64.020	62.680	63.383	57.767	864,653
2021-12-17	64.140	64.820	63.100	63.960	58.293	1,732,867
2021-12-16	65.720	66.200	64.940	65.303	59.517	166,447
2021-12-15	65.480	65.880	64.660	65.360	59.569	113,164
2021-12-14	66.600	66.980	65.550	66.065	60.212	105,262
2021-12-13	67.020	67.400	66.080	67.300	61.337	176,232
2021-12-10	66.660	67.300	66.160	67.080	61.136	164,641
2021-12-09	67.040	67.620	66.980	67.200	61.246	531,623
2021-12-08	66.600	67.160	66.520	66.820	60.899	883,092
2021-12-07	64.420	66.800	64.020	65.927	60.085	396,330
2021-12-06	64.300	64.720	63.760	64.319	58.620	183,617
2021-12-03	64.260	65.600	63.686	64.844	59.099	327,201
2021-12-02	64.680	64.960	63.600	64.120	58.439	151,984
2021-12-01	64.740	65.200	62.840	65.000	59.241	88,347
2021-11-30	64.340	65.740	64.280	64.823	59.079	314,318
2021-11-29	63.840	64.540	63.460	63.853	58.195	528,541
2021-11-26	63.220	64.660	63.080	63.985	58.315	251,491
2021-11-25	64.380	64.800	63.780	64.457	58.746	134,460
2021-11-24	64.920	65.080	62.640	63.424	57.805	90,274
2021-11-23	64.920	65.760	64.260	64.560	58.840	739,125
2021-11-22	66.780	67.460	65.760	65.969	60.124	102,105
2021-11-19	66.840	67.140	65.920	66.644	60.739	248,399
2021-11-18	63.940	66.720	63.840	66.034	60.183	392,019
2021-11-17	61.180	63.820	61.000	63.500	57.874	493,907
2021-11-16	60.020	60.400	59.540	59.840	54.538	987,922
2021-11-15	59.820	60.100	58.450	59.925	54.615	63,882
2021-11-12	60.000	60.340	59.440	60.020	54.702	34,064
2021-11-11	59.400	60.480	59.020	60.055	54.734	1,347,077
2021-11-10	59.620	59.680	58.660	59.060	53.827	966,326
2021-11-09	60.200	60.200	59.340	59.520	54.246	313,142
2021-11-08	60.340	61.040	59.880	60.947	55.546	256,632
2021-11-05	61.040	62.140	60.080	60.864	55.471	822,997
2021-11-04	59.280	62.180	58.886	60.920	55.522	282,046
2021-11-03	60.280	61.420	59.240	60.602	55.233	155,395
2021-11-02	58.800	60.360	58.660	60.260	54.921	409,060
2021-11-01	58.180	59.040	57.820	58.633	53.437	53,949
2021-10-29	58.920	59.040	56.620	57.469	52.377	554,102
2021-10-28	58.240	59.500	58.240	59.280	54.027	77,534
2021-10-27	59.720	60.240	59.079	60.026	54.707	46,871
2021-10-26	59.780	60.280	59.060	59.821	54.521	211,076
2021-10-25	59.120	59.766	59.000	59.523	54.249	25,586
2021-10-22	59.300	59.340	58.860	59.038	53.807	43,776

← NewerPage 21 of 21 · 1,255 trading days

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.