Siemens Healthineers AG (BIT:1SHL)
Italy · Delayed Price · Currency is EUR 48.50
-0.64 (-1.30%)
At close: Oct 31, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 45.31 | 45.31 | 45.31 | 45.29 | 45.29 | 1.25% | 70 |
| Sep 25, 2025 | 44.47 | 44.47 | 44.47 | 44.73 | 44.73 | -3.87% | 100 |
| Sep 24, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.29% | - |
| Sep 23, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.36% | - |
| Sep 22, 2025 | 47.25 | 47.25 | 47.00 | 46.97 | 46.97 | -0.49% | 171 |
| Sep 19, 2025 | 47.06 | 47.06 | 47.01 | 47.20 | 47.20 | -0.23% | 408 |
| Sep 18, 2025 | 47.87 | 47.87 | 47.13 | 47.31 | 47.31 | -0.02% | 171 |
| Sep 17, 2025 | 47.57 | 47.57 | 47.57 | 47.32 | 47.32 | -0.59% | 350 |
| Sep 16, 2025 | 52.50 | 52.50 | 47.73 | 47.60 | 47.60 | -0.44% | 30 |
| Sep 15, 2025 | 47.98 | 47.98 | 47.91 | 47.81 | 47.81 | 0.08% | 75 |
| Sep 12, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.56% | - |
| Sep 11, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.44% | - |
| Sep 10, 2025 | 47.73 | 47.97 | 47.73 | 48.25 | 48.25 | 2.09% | 798 |
| Sep 9, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.65% | - |
| Sep 8, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.81% | - |
| Sep 5, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.13% | - |
| Sep 4, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.05% | - |
| Sep 3, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.69% | - |
| Sep 2, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -2.67% | - |
| Sep 1, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.63% | - |
| Aug 29, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.06% | - |
| Aug 28, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.08% | - |
| Aug 27, 2025 | 47.19 | 47.19 | 47.19 | 47.30 | 47.30 | -0.13% | 4 |
| Aug 26, 2025 | 47.49 | 47.49 | 47.49 | 47.36 | 47.36 | -0.23% | 31 |
| Aug 25, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -1.06% | - |