Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.22	37.38	36.51	36.55	36.55	-1.19%	4,712,428
Mar 19, 2026	37.34	37.51	36.94	36.99	36.99	-2.43%	2,261,534
Mar 18, 2026	38.46	38.69	37.76	37.91	37.91	-1.43%	1,681,283
Mar 17, 2026	38.36	38.80	37.94	38.46	38.46	0.29%	1,152,189
Mar 16, 2026	38.83	38.86	38.19	38.35	38.35	-1.11%	853,826
Mar 13, 2026	38.59	39.04	38.37	38.78	38.78	-0.64%	805,818
Mar 12, 2026	39.17	39.71	38.86	39.03	39.03	-0.71%	896,322
Mar 11, 2026	39.55	39.76	39.01	39.31	39.31	-1.68%	1,137,193
Mar 10, 2026	40.46	40.73	39.56	39.98	39.98	-0.05%	1,168,811
Mar 9, 2026	40.56	40.70	39.43	40.00	40.00	-1.01%	1,274,463
Mar 6, 2026	40.67	41.13	40.34	40.41	40.41	-0.22%	1,270,011
Mar 5, 2026	41.10	41.29	40.26	40.50	40.50	-2.20%	1,413,512
Mar 4, 2026	40.53	41.65	40.44	41.41	41.41	3.34%	1,046,125
Mar 3, 2026	41.19	41.46	40.07	40.07	40.07	-3.14%	1,498,933
Mar 2, 2026	40.50	41.62	40.33	41.37	41.37	-1.83%	1,542,113
Feb 27, 2026	42.32	42.41	42.00	42.14	42.14	-0.59%	1,264,776
Feb 26, 2026	41.60	42.57	41.60	42.39	42.39	1.56%	950,781
Feb 25, 2026	42.02	42.10	41.60	41.74	41.74	-0.62%	788,939
Feb 24, 2026	41.50	42.34	41.50	42.00	42.00	1.08%	1,015,643
Feb 23, 2026	42.07	42.51	41.50	41.55	41.55	-1.89%	1,199,435
Feb 20, 2026	41.60	42.53	41.47	42.35	42.35	2.17%	1,502,142
Feb 19, 2026	41.39	41.76	41.39	41.45	41.45	-0.12%	1,010,701
Feb 18, 2026	40.74	41.65	40.68	41.50	41.50	1.64%	678,681
Feb 17, 2026	41.00	41.24	40.82	40.83	40.83	-0.24%	851,455
Feb 16, 2026	40.80	41.02	40.59	40.93	40.93	0.61%	1,331,838
Feb 13, 2026	40.34	40.96	39.91	40.68	40.68	0.79%	1,290,616
Feb 12, 2026	40.31	40.88	40.21	40.36	40.36	0.65%	1,104,210
Feb 11, 2026	40.67	40.78	39.93	40.10	40.10	-1.86%	1,552,280
Feb 10, 2026	41.27	41.52	40.86	40.86	40.86	0.15%	2,165,155
Feb 9, 2026	41.38	41.38	40.59	40.80	40.80	-1.45%	1,907,886
Feb 6, 2026	41.30	41.48	40.66	41.40	41.40	-2.82%	2,027,589
Feb 5, 2026	42.83	43.27	41.11	42.60	41.60	-0.47%	3,324,609
Feb 4, 2026	41.95	43.10	41.95	42.80	41.80	1.54%	1,251,402
Feb 3, 2026	43.00	43.15	42.01	42.15	41.16	-0.45%	1,204,727
Feb 2, 2026	42.35	42.51	42.02	42.34	41.35	0.40%	1,094,536
Jan 30, 2026	41.89	42.42	41.75	42.17	41.18	0.29%	1,015,366
Jan 29, 2026	42.65	43.09	42.05	42.05	41.06	-0.99%	946,805
Jan 28, 2026	43.00	43.20	42.38	42.47	41.47	-1.69%	1,291,292
Jan 27, 2026	43.36	43.43	42.91	43.20	42.19	-0.21%	813,689
Jan 26, 2026	43.30	43.62	43.26	43.29	42.27	-0.02%	880,092
Jan 23, 2026	44.01	44.11	43.05	43.30	42.28	-1.84%	1,088,734
Jan 22, 2026	44.91	45.00	44.00	44.11	43.07	1.10%	881,805
Jan 21, 2026	44.34	44.43	43.15	43.63	42.61	-2.00%	1,094,926
Jan 20, 2026	44.62	44.74	44.24	44.52	43.47	-0.29%	677,867
Jan 19, 2026	45.02	45.02	44.45	44.65	43.60	-3.56%	729,286
Jan 16, 2026	46.95	47.02	46.30	46.30	45.21	-1.07%	651,069
Jan 15, 2026	47.10	47.10	46.62	46.80	45.70	-0.53%	757,460
Jan 14, 2026	46.88	47.16	46.62	47.05	45.95	0.66%	1,064,506
Jan 13, 2026	46.87	47.26	46.73	46.74	45.64	-0.49%	1,012,434
Jan 12, 2026	46.51	47.07	46.50	46.97	45.87	0.99%	691,908