Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	33.84	33.94	33.58	33.93	33.93	0.09%	1,039,182
May 12, 2026	33.14	34.00	33.10	33.90	33.90	0.98%	1,074,158
May 11, 2026	33.62	33.99	33.32	33.57	33.57	-0.21%	970,177
May 8, 2026	33.76	33.89	33.44	33.64	33.64	-0.85%	1,274,749
May 7, 2026	34.61	34.75	33.53	33.93	33.93	-4.72%	2,683,736
May 6, 2026	35.46	36.59	35.43	35.61	35.61	1.16%	1,802,148
May 5, 2026	34.93	35.30	34.78	35.20	35.20	0.95%	1,018,096
May 4, 2026	35.00	35.28	34.73	34.87	34.87	-0.03%	1,009,443
Apr 30, 2026	33.50	34.88	33.24	34.88	34.88	2.74%	1,638,001
Apr 29, 2026	35.20	35.27	33.70	33.95	33.95	-3.72%	1,677,773
Apr 28, 2026	35.30	35.58	35.12	35.26	35.26	-0.87%	837,566
Apr 27, 2026	35.26	35.74	35.26	35.57	35.57	0.40%	759,137
Apr 24, 2026	35.76	35.93	35.20	35.43	35.43	-1.50%	1,611,082
Apr 23, 2026	36.71	36.86	35.97	35.97	35.97	-2.44%	1,566,995
Apr 22, 2026	37.75	37.78	36.79	36.87	36.87	-3.13%	930,767
Apr 21, 2026	38.24	38.80	38.00	38.06	38.06	-0.60%	813,524
Apr 20, 2026	38.41	38.50	37.95	38.29	38.29	-1.59%	911,980
Apr 17, 2026	38.26	39.46	38.15	38.91	38.91	1.46%	1,488,076
Apr 16, 2026	38.43	38.73	38.13	38.35	38.35	0.03%	638,538
Apr 15, 2026	38.54	38.75	38.34	38.34	38.34	0.13%	709,539
Apr 14, 2026	37.96	38.32	37.91	38.29	38.29	1.32%	735,170
Apr 13, 2026	37.30	37.86	37.05	37.79	37.79	0.05%	824,639
Apr 10, 2026	37.30	38.42	37.28	37.77	37.77	1.15%	1,060,389
Apr 9, 2026	37.77	37.82	37.10	37.34	37.34	-1.43%	922,432
Apr 8, 2026	37.59	38.24	37.25	37.88	37.88	5.40%	1,606,626
Apr 7, 2026	35.75	36.29	35.52	35.94	35.94	-0.14%	1,356,460
Apr 2, 2026	36.03	36.25	35.44	35.99	35.99	-1.10%	1,547,475
Apr 1, 2026	36.87	36.98	36.05	36.39	36.39	0.25%	1,548,431
Mar 31, 2026	36.09	36.30	35.83	36.30	36.30	0.97%	1,179,391
Mar 30, 2026	35.73	36.07	35.54	35.95	35.95	0.53%	1,705,660
Mar 27, 2026	36.39	36.44	35.54	35.76	35.76	-1.54%	977,481
Mar 26, 2026	36.33	36.80	36.12	36.32	36.32	-1.25%	970,088
Mar 25, 2026	36.85	37.10	36.73	36.78	36.78	0.19%	1,045,639
Mar 24, 2026	36.82	37.01	36.62	36.71	36.71	0.14%	673,707
Mar 23, 2026	36.03	37.35	35.50	36.66	36.66	0.30%	1,258,228
Mar 20, 2026	37.22	37.38	36.51	36.55	36.55	-1.19%	4,712,428
Mar 19, 2026	37.34	37.51	36.94	36.99	36.99	-2.43%	2,261,534
Mar 18, 2026	38.46	38.69	37.76	37.91	37.91	-1.43%	1,681,283
Mar 17, 2026	38.36	38.80	37.94	38.46	38.46	0.29%	1,152,189
Mar 16, 2026	38.83	38.86	38.19	38.35	38.35	-1.11%	853,826
Mar 13, 2026	38.59	39.04	38.37	38.78	38.78	-0.64%	805,818
Mar 12, 2026	39.17	39.71	38.86	39.03	39.03	-0.71%	896,322
Mar 11, 2026	39.55	39.76	39.01	39.31	39.31	-1.68%	1,137,193