Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	40.46	40.73	39.56	39.98	39.98	-0.05%	1,168,811
Mar 9, 2026	40.56	40.70	39.43	40.00	40.00	-1.01%	1,274,463
Mar 6, 2026	40.67	41.13	40.34	40.41	40.41	-0.22%	1,270,011
Mar 5, 2026	41.10	41.29	40.26	40.50	40.50	-2.20%	1,413,512
Mar 4, 2026	40.53	41.65	40.44	41.41	41.41	3.34%	1,046,125
Mar 3, 2026	41.19	41.46	40.07	40.07	40.07	-3.14%	1,498,933
Mar 2, 2026	40.50	41.62	40.33	41.37	41.37	-1.83%	1,542,113
Feb 27, 2026	42.32	42.41	42.00	42.14	42.14	-0.59%	1,264,776
Feb 26, 2026	41.60	42.57	41.60	42.39	42.39	1.56%	950,781
Feb 25, 2026	42.02	42.10	41.60	41.74	41.74	-0.62%	788,939
Feb 24, 2026	41.50	42.34	41.50	42.00	42.00	1.08%	1,015,643
Feb 23, 2026	42.07	42.51	41.50	41.55	41.55	-1.89%	1,199,435
Feb 20, 2026	41.60	42.53	41.47	42.35	42.35	2.17%	1,502,142
Feb 19, 2026	41.39	41.76	41.39	41.45	41.45	-0.12%	1,010,701
Feb 18, 2026	40.74	41.65	40.68	41.50	41.50	1.64%	678,681