Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	45.02	45.02	44.75	44.80	-	-3.24%	64,314
Jan 16, 2026	46.95	47.02	46.30	46.30	46.30	-1.07%	651,069
Jan 15, 2026	47.10	47.10	46.62	46.80	46.80	-0.53%	757,260
Jan 14, 2026	46.88	47.16	46.62	47.05	47.05	0.66%	1,064,506
Jan 13, 2026	46.87	47.26	46.73	46.74	46.74	-0.49%	1,012,434
Jan 12, 2026	46.51	47.07	46.50	46.97	46.97	0.99%	691,908
Jan 9, 2026	46.36	47.15	46.30	46.51	46.51	-0.04%	884,969
Jan 8, 2026	46.26	46.74	45.90	46.53	46.53	0.48%	855,220
Jan 7, 2026	46.18	46.45	45.97	46.31	46.31	0.46%	1,171,131
Jan 6, 2026	44.99	46.10	44.98	46.10	46.10	2.67%	1,764,790
Jan 5, 2026	44.08	45.08	44.02	44.90	44.90	1.72%	875,548
Jan 2, 2026	44.87	44.90	44.14	44.14	44.14	-1.74%	941,109
Dec 30, 2025	44.60	44.92	44.53	44.92	44.92	0.54%	344,674
Dec 29, 2025	44.74	44.90	44.51	44.68	44.68	0.40%	667,047
Dec 23, 2025	44.61	44.80	44.44	44.50	44.50	-0.54%	619,846
Dec 22, 2025	44.58	44.85	44.34	44.74	44.74	0.63%	813,371
Dec 19, 2025	44.63	44.72	44.31	44.46	44.46	-0.58%	2,784,949
Dec 18, 2025	44.44	44.83	44.08	44.72	44.72	0.18%	1,228,707
Dec 17, 2025	44.48	44.65	43.87	44.64	44.64	0.97%	1,219,415
Dec 16, 2025	44.27	44.82	44.20	44.21	44.21	-0.38%	1,175,210
Dec 15, 2025	43.89	44.80	43.73	44.38	44.38	0.79%	1,305,973
Dec 12, 2025	43.57	44.10	43.44	44.03	44.03	0.94%	1,036,857
Dec 11, 2025	43.21	43.75	43.13	43.62	43.62	1.47%	502,635
Dec 10, 2025	43.10	43.80	42.83	42.99	42.99	-1.85%	1,134,338
Dec 9, 2025	43.19	43.80	43.02	43.80	43.80	1.11%	1,296,277
Dec 8, 2025	43.32	43.67	43.14	43.32	43.32	-0.44%	2,552,863
Dec 5, 2025	42.86	43.51	42.70	43.51	43.51	2.02%	1,453,826
Dec 4, 2025	42.50	42.71	41.73	42.65	42.65	0.76%	1,232,382
Dec 3, 2025	42.63	42.94	42.21	42.33	42.33	-0.80%	888,574
Dec 2, 2025	42.44	42.67	42.21	42.67	42.67	0.19%	1,014,022
Dec 1, 2025	42.94	43.02	42.45	42.59	42.59	-0.58%	718,263
Nov 28, 2025	42.82	43.01	42.69	42.84	42.84	0.23%	698,724
Nov 27, 2025	42.17	43.07	42.12	42.74	42.74	0.90%	667,241
Nov 26, 2025	42.53	42.64	42.13	42.36	42.36	-0.40%	877,647
Nov 25, 2025	42.22	42.82	42.03	42.53	42.53	0.83%	1,133,941
Nov 24, 2025	42.00	42.38	41.70	42.18	42.18	0.98%	2,885,685
Nov 21, 2025	41.00	41.77	40.97	41.77	41.77	1.16%	1,176,137
Nov 20, 2025	41.66	41.69	41.14	41.29	41.29	-0.19%	1,279,078
Nov 19, 2025	41.57	41.73	41.23	41.37	41.37	-0.48%	1,412,827
Nov 18, 2025	41.34	41.59	41.05	41.57	41.57	-0.50%	1,458,497
Nov 17, 2025	44.21	44.21	41.71	41.78	41.78	-4.76%	1,812,338
Nov 14, 2025	43.13	43.87	43.02	43.87	43.87	1.27%	1,458,907
Nov 13, 2025	44.60	44.77	43.16	43.32	43.32	-3.35%	1,873,246
Nov 12, 2025	45.05	45.18	44.76	44.82	44.82	0.88%	872,008
Nov 11, 2025	43.50	44.48	43.28	44.43	44.43	2.47%	772,164
Nov 10, 2025	44.09	44.13	42.62	43.36	43.36	0.16%	1,630,652
Nov 7, 2025	44.37	44.65	43.05	43.29	43.29	-2.26%	1,545,233
Nov 6, 2025	44.68	45.22	44.12	44.29	44.29	-1.58%	1,552,688
Nov 5, 2025	43.50	46.29	43.00	45.00	45.00	-8.63%	3,911,396
Nov 4, 2025	48.65	49.25	48.46	49.25	49.25	0.88%	810,954