Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	41.08	41.08	41.08	41.08	41.08	1.06%	-
Feb 9, 2026	40.68	40.68	40.68	40.65	40.65	-1.41%	20
Feb 6, 2026	41.23	41.23	41.23	41.23	41.23	-3.06%	-
Feb 5, 2026	41.24	41.60	41.24	42.53	41.53	-0.54%	210
Feb 4, 2026	42.68	43.00	42.68	42.76	41.75	1.21%	670
Feb 3, 2026	42.68	42.71	42.30	42.25	41.26	-0.05%	1,390
Feb 2, 2026	42.05	42.05	42.05	42.27	41.28	0.12%	20
Jan 30, 2026	41.23	41.23	41.23	42.22	41.23	0.12%	-
Jan 29, 2026	41.18	41.18	41.18	42.17	41.18	-0.99%	-
Jan 28, 2026	41.59	41.59	41.59	42.59	41.59	-1.46%	-
Jan 27, 2026	42.20	42.20	42.20	43.22	42.20	-0.28%	-
Jan 26, 2026	43.34	43.37	43.34	43.34	42.32	0.53%	188
Jan 23, 2026	44.03	44.03	43.38	43.11	42.10	-2.38%	120
Jan 22, 2026	44.34	44.37	44.34	44.16	43.12	0.91%	254
Jan 21, 2026	43.74	43.74	43.74	43.76	42.73	-1.49%	1
Jan 20, 2026	44.40	44.41	44.40	44.42	43.38	-0.63%	298
Jan 19, 2026	44.98	44.98	44.98	44.70	43.65	-3.75%	45
Jan 16, 2026	46.82	46.82	46.50	46.44	45.35	-0.83%	675
Jan 15, 2026	46.77	46.93	46.77	46.83	45.73	-0.47%	206
Jan 14, 2026	46.64	46.64	46.64	47.05	45.94	0.23%	116
Jan 13, 2026	47.15	47.15	47.15	46.94	45.84	0.13%	340
Jan 12, 2026	46.57	46.57	46.57	46.88	45.78	0.71%	5
Jan 9, 2026	46.56	47.09	46.55	46.55	45.46	0.26%	753
Jan 8, 2026	46.41	46.81	46.23	46.43	45.34	0.43%	208
Jan 7, 2026	46.36	46.42	46.17	46.23	45.14	1.09%	390
Jan 6, 2026	45.90	45.90	45.70	45.73	44.65	1.51%	220
Jan 5, 2026	44.65	44.65	44.64	45.05	43.99	1.83%	85
Jan 2, 2026	44.74	44.74	44.74	44.24	43.20	-1.62%	120
Dec 30, 2025	43.91	43.91	43.91	44.97	43.91	0.38%	-
Dec 29, 2025	44.63	44.63	44.63	44.80	43.75	0.58%	1
Dec 23, 2025	43.49	43.49	43.49	44.54	43.49	-0.65%	-
Dec 22, 2025	44.36	44.71	44.36	44.83	43.78	1.01%	360
Dec 19, 2025	44.43	44.43	44.43	44.38	43.34	-0.63%	6
Dec 18, 2025	43.61	43.61	43.61	44.66	43.61	0.47%	-
Dec 17, 2025	44.13	44.13	44.13	44.45	43.40	0.11%	110
Dec 16, 2025	44.73	44.80	44.53	44.40	43.36	-0.38%	230
Dec 15, 2025	44.29	44.63	44.29	44.57	43.52	1.32%	24
Dec 12, 2025	44.04	44.04	43.78	43.99	42.96	0.85%	125
Dec 11, 2025	42.59	42.59	42.59	43.62	42.59	1.56%	-
Dec 10, 2025	43.28	43.32	43.19	42.95	41.94	-1.78%	1,230
Dec 9, 2025	42.70	42.70	42.70	43.73	42.70	1.06%	-
Dec 8, 2025	42.25	42.25	42.25	43.27	42.25	-0.30%	-
Dec 5, 2025	42.38	42.38	42.38	43.40	42.38	2.02%	-
Dec 4, 2025	41.54	41.54	41.54	42.54	41.54	0.52%	-
Dec 3, 2025	42.50	42.50	42.50	42.32	41.32	-0.49%	7
Dec 2, 2025	42.57	42.57	42.57	42.53	41.53	-0.44%	1
Dec 1, 2025	42.59	42.59	42.59	42.72	41.72	-2.24%	100
Nov 28, 2025	42.67	42.67	42.67	43.70	42.67	2.10%	-
Nov 27, 2025	41.79	41.79	41.79	42.80	41.79	1.11%	-
Nov 26, 2025	41.34	41.34	41.34	42.33	41.33	-0.59%	-