Siemens Healthineers AG (BIT:1SHL)
Italy · Delayed Price · Currency is EUR 48.25
+0.95 (2.01%)
At close: Sep 10, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.73 | 48.25 | 47.73 | 48.25 | - | 2.01% | 798 |
| Sep 9, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Sep 8, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Sep 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Sep 4, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Sep 3, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Sep 2, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Sep 1, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Aug 29, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Aug 28, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | - |
| Aug 27, 2025 | 47.19 | 47.30 | 47.19 | 47.30 | - | -0.13% | 4 |
| Aug 26, 2025 | 47.49 | 47.49 | 47.36 | 47.36 | - | 0.45% | 31 |
| Aug 25, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | - | - | - |
| Aug 22, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | - | - | - |
| Aug 21, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | - | - | - |
| Aug 20, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | - | - | - |
| Aug 19, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | - | - | - |
| Aug 18, 2025 | 47.30 | 47.30 | 46.94 | 47.15 | - | 1.66% | 176 |
| Aug 14, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | - | - | - |
| Aug 13, 2025 | 46.42 | 46.42 | 46.38 | 46.38 | - | 0.37% | 10 |
| Aug 12, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | - | - | - |
| Aug 11, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | - | - | - |
| Aug 8, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | - | - | - |
| Aug 7, 2025 | 45.73 | 46.25 | 45.73 | 46.21 | - | 1.87% | 117 |
| Aug 6, 2025 | 45.84 | 45.84 | 45.36 | 45.36 | - | -1.15% | 16 |
| Aug 5, 2025 | 45.95 | 46.01 | 45.89 | 45.89 | - | -0.69% | 35 |
| Aug 4, 2025 | 46.40 | 46.40 | 45.91 | 46.21 | - | -2.20% | 373 |
| Aug 1, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | - | - | - |
| Jul 31, 2025 | 49.61 | 49.61 | 47.25 | 47.25 | - | -4.29% | 20 |
| Jul 30, 2025 | 49.91 | 49.91 | 49.37 | 49.37 | - | 1.67% | 104 |
| Jul 29, 2025 | 49.10 | 49.10 | 48.53 | 48.56 | - | 1.36% | 40 |
| Jul 28, 2025 | 48.65 | 48.65 | 47.91 | 47.91 | - | -0.27% | 120 |
| Jul 25, 2025 | 48.05 | 48.05 | 48.04 | 48.04 | - | 0.13% | 6 |
| Jul 24, 2025 | 47.84 | 47.98 | 47.84 | 47.98 | - | 4.87% | 14 |
| Jul 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | - | - | - |
| Jul 22, 2025 | 45.28 | 45.75 | 45.28 | 45.75 | - | -1.49% | 11 |
| Jul 21, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Jul 18, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Jul 17, 2025 | 46.38 | 46.44 | 46.38 | 46.44 | - | -3.01% | 100 |
| Jul 16, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | - | - |
| Jul 15, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | - | - |
| Jul 14, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | - | - |
| Jul 11, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | - | - |
| Jul 10, 2025 | 47.90 | 47.90 | 47.86 | 47.88 | - | 1.18% | 132 |
| Jul 9, 2025 | 47.63 | 47.63 | 47.32 | 47.32 | - | 1.68% | 337 |
| Jul 8, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | - | - | - |
| Jul 7, 2025 | 46.58 | 46.58 | 46.54 | 46.54 | - | -1.79% | 43 |
| Jul 4, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | - | - | - |
| Jul 3, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | - | - | - |
| Jul 2, 2025 | 47.69 | 47.69 | 47.39 | 47.39 | - | 0.51% | 50 |