Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	34.44	34.69	34.26	34.50	-	-0.03%	136,848
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
Jun 2, 2026	34.42	34.74	33.92	34.04	34.04	-0.64%	698,962
Jun 1, 2026	34.54	35.01	34.14	34.26	34.26	-1.89%	1,012,670
May 29, 2026	35.16	35.25	34.72	34.92	34.92	0.11%	1,850,112
May 28, 2026	34.89	35.00	34.44	34.88	34.88	-0.57%	632,337
May 27, 2026	34.66	35.60	34.66	35.08	35.08	1.33%	755,924
May 26, 2026	35.09	35.12	34.39	34.62	34.62	-1.42%	682,348
May 25, 2026	34.88	35.16	34.78	35.12	35.12	1.80%	313,940
May 22, 2026	35.00	35.01	34.45	34.50	34.50	-0.03%	944,653
May 21, 2026	34.32	34.78	34.31	34.51	34.51	0.82%	739,865
May 20, 2026	33.58	34.43	33.42	34.23	34.23	1.09%	1,049,175
May 19, 2026	33.79	34.27	33.76	33.86	33.86	0.59%	925,740
May 18, 2026	33.15	33.87	32.81	33.66	33.66	0.78%	1,356,091
May 15, 2026	33.90	34.20	33.40	33.40	33.40	-2.08%	1,191,199
May 14, 2026	34.19	34.46	34.07	34.11	34.11	0.53%	844,228