Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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