Siemens Healthineers AG (BIT:1SHL)
Italy · Delayed Price · Currency is EUR 40.01
-1.34 (-3.24%)
Last updated: Mar 3, 2026, 4:30 PM CET
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 40.53 | 40.53 | 40.07 | 40.01 | 40.01 | -3.24% | 114 |
| Mar 2, 2026 | 40.48 | 40.48 | 40.48 | 41.35 | 41.35 | -2.38% | 20 |
| Feb 27, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 3.24% | - |
| Feb 26, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.94% | - |
| Feb 25, 2026 | 41.65 | 41.65 | 41.65 | 41.84 | 41.84 | -0.57% | 20 |
| Feb 24, 2026 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 1.28% | - |
| Feb 23, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.19% | - |
| Feb 20, 2026 | 41.21 | 41.89 | 41.21 | 42.05 | 42.05 | 1.42% | 395 |
| Feb 19, 2026 | 41.55 | 41.55 | 41.55 | 41.46 | 41.46 | -0.12% | 207 |
| Feb 18, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 1.42% | - |
| Feb 17, 2026 | 40.88 | 40.88 | 40.88 | 40.93 | 40.93 | 0.12% | 90 |
| Feb 16, 2026 | 40.65 | 40.78 | 40.65 | 40.88 | 40.88 | 0.32% | 190 |
| Feb 13, 2026 | 39.90 | 40.91 | 39.90 | 40.75 | 40.75 | -2.28% | 588 |
| Feb 12, 2026 | 40.63 | 40.69 | 40.60 | 41.70 | 41.70 | -7.35% | 286 |
| Feb 11, 2026 | 40.38 | 40.60 | 40.23 | 45.01 | 45.01 | 9.57% | 41 |
| 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 |