Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	36.00	38.10	35.71	36.86	36.86	-0.91%	2,458,489
Jul 30, 2026	37.43	37.50	36.91	37.20	37.20	-0.91%	1,124,410
Jul 29, 2026	36.10	37.67	35.80	37.54	37.54	4.51%	2,192,241
Jul 28, 2026	35.69	36.25	35.10	35.92	35.92	1.01%	1,232,539
Jul 27, 2026	35.60	35.87	35.33	35.56	35.56	1.43%	753,054
Jul 24, 2026	33.96	35.06	33.92	35.06	35.06	3.03%	974,251
Jul 23, 2026	34.46	34.46	33.78	34.03	34.03	-1.56%	1,090,795
Jul 22, 2026	34.44	35.13	34.26	34.57	34.57	0.17%	715,777
Jul 21, 2026	34.87	35.04	34.31	34.51	34.51	-2.38%	864,697
Jul 20, 2026	34.72	35.54	34.72	35.35	35.35	0.65%	887,014
Jul 17, 2026	35.26	35.69	35.04	35.12	35.12	-0.11%	1,063,586
Jul 16, 2026	34.56	35.33	34.52	35.16	35.16	1.18%	776,320
Jul 15, 2026	34.24	34.92	33.96	34.75	34.75	1.34%	902,499
Jul 14, 2026	35.28	35.41	34.05	34.29	34.29	-3.57%	1,359,898
Jul 13, 2026	34.80	35.71	34.78	35.56	35.56	2.80%	1,001,623
Jul 10, 2026	34.00	34.87	34.00	34.59	34.59	0.61%	1,020,315
Jul 9, 2026	34.36	34.59	34.10	34.38	34.38	0.38%	754,113
Jul 8, 2026	34.66	35.03	34.14	34.25	34.25	-2.84%	1,009,192
Jul 7, 2026	35.10	35.68	34.93	35.25	35.25	1.06%	991,252
Jul 6, 2026	35.20	35.53	34.41	34.88	34.88	-0.26%	1,008,186
Jul 3, 2026	34.95	35.04	34.60	34.97	34.97	0.03%	698,220
Jul 2, 2026	34.10	35.01	33.83	34.96	34.96	1.39%	1,110,671
Jul 1, 2026	34.00	34.58	33.74	34.48	34.48	0.82%	1,152,392
Jun 30, 2026	34.07	34.45	33.87	34.20	34.20	0.41%	885,161
Jun 29, 2026	34.33	34.40	34.05	34.06	34.06	-0.47%	830,190
Jun 26, 2026	34.42	34.80	33.97	34.22	34.22	-0.52%	1,034,863
Jun 25, 2026	33.99	34.73	33.47	34.40	34.40	0.50%	1,876,629
Jun 24, 2026	34.40	34.82	34.09	34.23	34.23	-0.84%	1,660,168
Jun 23, 2026	34.40	34.78	34.18	34.52	34.52	0.06%	818,445
Jun 22, 2026	34.15	34.62	34.13	34.50	34.50	0.79%	1,433,652
Jun 19, 2026	34.23	34.64	34.00	34.23	34.23	-0.58%	2,530,779
Jun 18, 2026	34.65	34.65	33.73	34.43	34.43	-0.63%	1,628,246
Jun 17, 2026	35.18	35.55	34.65	34.65	34.65	-1.84%	884,683
Jun 16, 2026	35.01	35.39	34.94	35.30	35.30	0.97%	928,046
Jun 15, 2026	35.35	35.55	34.90	34.96	34.96	0.95%	908,876
Jun 12, 2026	34.71	35.15	34.43	34.63	34.63	0.67%	830,134
Jun 11, 2026	34.88	34.99	34.17	34.40	34.40	-1.99%	1,000,923
Jun 10, 2026	35.20	35.44	34.50	35.10	35.10	0.03%	1,163,663
Jun 9, 2026	34.21	35.13	34.15	35.09	35.09	2.09%	988,139
Jun 8, 2026	34.40	34.63	34.20	34.37	34.37	-1.35%	968,330
Jun 5, 2026	34.70	35.15	34.66	34.84	34.84	0.55%	1,056,343
Jun 4, 2026	33.95	34.83	33.77	34.65	34.65	3.43%	1,199,412
Jun 3, 2026	33.89	33.95	33.50	33.50	33.50	-1.59%	1,055,039