Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	46.36	47.15	46.30	46.51	45.42	-0.04%	884,969
Jan 8, 2026	46.26	46.74	45.90	46.53	45.44	0.48%	855,220
Jan 7, 2026	46.18	46.45	45.97	46.31	45.22	0.46%	1,171,131
Jan 6, 2026	44.99	46.10	44.98	46.10	45.02	2.67%	1,764,790
Jan 5, 2026	44.08	45.08	44.02	44.90	43.85	1.72%	875,548
Jan 2, 2026	44.87	44.90	44.14	44.14	43.10	-1.74%	941,109
Dec 30, 2025	44.60	44.92	44.53	44.92	43.87	0.54%	344,674
Dec 29, 2025	44.74	44.90	44.51	44.68	43.63	0.40%	667,047
Dec 23, 2025	44.61	44.80	44.44	44.50	43.46	-0.54%	619,846
Dec 22, 2025	44.58	44.85	44.34	44.74	43.69	0.63%	813,371
Dec 19, 2025	44.63	44.72	44.31	44.46	43.42	-0.58%	2,784,949
Dec 18, 2025	44.44	44.83	44.08	44.72	43.67	0.18%	1,228,707
Dec 17, 2025	44.48	44.65	43.87	44.64	43.59	0.97%	1,219,415
Dec 16, 2025	44.27	44.82	44.20	44.21	43.17	-0.38%	1,175,210
Dec 15, 2025	43.89	44.80	43.73	44.38	43.34	0.79%	1,305,973