Siemens Healthineers AG (BIT:1SHL)
Italy · Delayed Price · Currency is EUR 43.40
+0.86 (2.02%)
At close: Dec 5, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.02% | - |
| Dec 4, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.52% | - |
| Dec 3, 2025 | 42.50 | 42.50 | 42.50 | 42.32 | 42.32 | -0.49% | 7 |
| Dec 2, 2025 | 42.57 | 42.57 | 42.57 | 42.53 | 42.53 | -0.44% | 1 |
| Dec 1, 2025 | 42.59 | 42.59 | 42.59 | 42.72 | 42.72 | -2.24% | 100 |
| Nov 28, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 2.10% | - |
| Nov 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.11% | - |
| Nov 26, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.59% | - |
| Nov 25, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.73% | - |
| Nov 24, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 1.34% | - |
| Nov 21, 2025 | 41.46 | 41.46 | 41.46 | 41.71 | 41.71 | 0.99% | 40 |
| Nov 20, 2025 | 41.41 | 41.41 | 41.41 | 41.30 | 41.30 | -0.31% | 24 |
| Nov 19, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.34% | - |
| Nov 18, 2025 | 41.21 | 41.40 | 40.97 | 41.57 | 41.57 | -0.72% | 458 |
| Nov 17, 2025 | 43.69 | 43.69 | 41.73 | 41.87 | 41.87 | -4.28% | 294 |
| Nov 14, 2025 | 47.55 | 47.55 | 43.50 | 43.74 | 43.74 | 1.16% | 100 |
| Nov 13, 2025 | 44.47 | 44.47 | 43.22 | 43.24 | 43.24 | -3.83% | 2,412 |
| Nov 12, 2025 | 44.44 | 48.87 | 44.44 | 44.96 | 44.96 | 1.22% | 188 |
| Nov 11, 2025 | 43.64 | 44.17 | 43.64 | 44.42 | 44.42 | 2.21% | 395 |
| Nov 10, 2025 | 43.67 | 43.67 | 43.67 | 43.46 | 43.46 | 0.51% | 135 |
| Nov 7, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.39% | - |
| Nov 6, 2025 | 44.80 | 45.10 | 44.31 | 44.30 | 44.30 | -2.03% | 233 |
| Nov 5, 2025 | 45.60 | 46.00 | 45.02 | 45.22 | 45.22 | -8.03% | 1,262 |
| Nov 4, 2025 | 48.78 | 48.78 | 48.78 | 49.17 | 49.17 | 0.70% | 8 |
| Nov 3, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.68% | - |
| Oct 31, 2025 | 48.26 | 48.26 | 48.26 | 48.50 | 48.50 | -0.55% | 216 |
| Oct 30, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.75% | - |
| Oct 29, 2025 | 49.34 | 49.34 | 48.98 | 49.14 | 49.14 | 0.59% | 4 |
| Oct 28, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -1.27% | - |
| Oct 27, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.14% | - |
| Oct 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.30% | - |
| Oct 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.32% | - |
| Oct 22, 2025 | 48.97 | 48.99 | 48.97 | 49.24 | 49.24 | 1.34% | 504 |
| Oct 21, 2025 | 48.57 | 48.57 | 48.57 | 48.59 | 48.59 | 0.37% | 130 |
| Oct 20, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.17% | - |
| Oct 17, 2025 | 47.72 | 47.72 | 47.72 | 47.85 | 47.85 | 0.48% | 2 |
| Oct 16, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.00% | - |
| Oct 15, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.62% | - |
| Oct 14, 2025 | 46.92 | 46.95 | 46.92 | 46.40 | 46.40 | -1.69% | 200 |
| Oct 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.06% | - |
| Oct 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -2.46% | - |
| Oct 9, 2025 | 48.57 | 48.57 | 48.53 | 48.42 | 48.42 | -0.33% | 1,150 |
| Oct 8, 2025 | 48.44 | 48.44 | 48.44 | 48.58 | 48.58 | 0.29% | 18 |
| Oct 7, 2025 | 48.50 | 48.50 | 48.50 | 48.44 | 48.44 | 0.50% | 91 |
| Oct 6, 2025 | 47.81 | 49.41 | 47.81 | 48.20 | 48.20 | 1.45% | 1,488 |
| Oct 3, 2025 | 46.85 | 46.85 | 46.85 | 47.51 | 47.51 | 1.06% | 140 |
| Oct 2, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.45% | - |
| Oct 1, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.61% | - |
| Sep 30, 2025 | 45.86 | 45.86 | 45.86 | 46.06 | 46.06 | 0.85% | 100 |
| Sep 29, 2025 | 49.80 | 49.80 | 45.59 | 45.67 | 45.67 | 0.84% | 400 |