Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	38.76	39.21	38.64	39.14	39.14	2.30%	754,240
Oct 8, 2026	38.37	38.56	37.99	38.26	38.26	-0.78%	864,667
Oct 7, 2026	37.92	38.60	37.89	38.56	38.56	1.29%	914,219
Oct 6, 2026	37.84	38.60	37.70	38.07	38.07	1.66%	987,345
Oct 5, 2026	37.84	37.84	37.20	37.45	37.45	-1.08%	827,026
Oct 2, 2026	37.58	38.13	37.46	37.86	37.86	0.66%	689,705
Oct 1, 2026	37.60	38.08	37.28	37.61	37.61	-0.95%	1,085,799
Sep 30, 2026	38.98	39.22	37.93	37.97	37.97	-1.76%	1,093,074
Sep 29, 2026	38.92	39.40	38.51	38.65	38.65	-0.05%	887,879
Sep 28, 2026	37.99	39.27	37.96	38.67	38.67	2.33%	1,021,537
Sep 25, 2026	37.48	38.01	37.41	37.79	37.79	1.56%	927,006
Sep 24, 2026	37.00	37.42	36.90	37.21	37.21	0.03%	1,088,307
Sep 23, 2026	37.50	37.64	37.20	37.20	37.20	-0.61%	887,444
Sep 22, 2026	38.50	38.50	37.40	37.43	37.43	-1.42%	932,047
Sep 21, 2026	37.77	38.02	37.52	37.97	37.97	0.53%	834,188
Sep 18, 2026	38.42	38.63	37.77	37.77	37.77	-1.69%	2,516,085
Sep 17, 2026	38.44	38.79	38.28	38.42	38.42	0.16%	747,529
Sep 16, 2026	39.04	39.04	38.36	38.36	38.36	-1.31%	1,128,373
Sep 15, 2026	39.10	39.26	38.65	38.87	38.87	-0.31%	735,698
Sep 14, 2026	38.36	39.26	38.33	38.99	38.99	1.99%	881,612
Sep 11, 2026	38.57	38.78	38.17	38.23	38.23	-0.49%	856,074
Sep 10, 2026	38.76	38.88	38.29	38.42	38.42	-0.70%	880,229
Sep 9, 2026	38.90	38.94	38.30	38.69	38.69	-0.79%	965,562
Sep 8, 2026	38.51	39.03	38.47	39.00	39.00	0.98%	765,154
Sep 7, 2026	38.73	38.76	38.32	38.62	38.62	-0.97%	492,977
Sep 4, 2026	39.05	39.41	38.91	39.00	39.00	0.49%	706,081
Sep 3, 2026	39.26	39.72	38.52	38.81	38.81	-1.65%	962,165
Sep 2, 2026	39.16	39.53	38.77	39.46	39.46	0.41%	904,091
Sep 1, 2026	39.26	39.60	39.07	39.30	39.30	0.43%	931,692
Aug 31, 2026	39.54	39.64	39.13	39.13	39.13	-0.99%	677,952
Aug 28, 2026	39.26	39.71	39.26	39.52	39.52	0.66%	490,743
Aug 27, 2026	39.20	39.32	38.66	39.26	39.26	-	813,252
Aug 26, 2026	39.56	39.63	39.19	39.26	39.26	-1.11%	846,658
Aug 25, 2026	40.11	40.32	39.62	39.70	39.70	-1.71%	677,516
Aug 24, 2026	40.38	40.70	40.17	40.39	40.39	0.47%	380,234
Aug 21, 2026	39.64	40.23	39.44	40.20	40.20	0.98%	533,291
Aug 20, 2026	39.98	40.09	39.73	39.81	39.81	-0.43%	586,104
Aug 19, 2026	39.35	40.10	39.25	39.98	39.98	1.32%	759,019
Aug 18, 2026	39.00	39.60	38.88	39.46	39.46	1.18%	543,639
Aug 17, 2026	39.24	39.24	38.84	39.00	39.00	-0.79%	572,820
Aug 14, 2026	39.27	39.67	39.23	39.31	39.31	0.69%	562,603
Aug 13, 2026	39.29	39.34	38.95	39.04	39.04	0.03%	570,534
Aug 12, 2026	39.47	39.75	39.03	39.03	39.03	-1.41%	727,949
Aug 11, 2026	39.01	39.76	38.75	39.59	39.59	1.07%	913,452
Aug 10, 2026	39.50	39.51	38.75	39.17	39.17	-0.86%	813,289
Aug 7, 2026	39.30	39.74	39.10	39.51	39.51	1.05%	771,332
Aug 6, 2026	39.58	39.62	39.00	39.10	39.10	-0.36%	767,691
Aug 5, 2026	39.60	39.60	38.97	39.24	39.24	0.62%	1,023,527
Aug 4, 2026	39.11	39.47	38.72	39.00	39.00	-0.28%	826,572
Aug 3, 2026	37.96	39.45	37.96	39.11	39.11	6.10%	1,688,424