Siemens Healthineers AG (ETR:SHL)
Germany · Delayed Price · Currency is EUR 37.77
-0.65 (-1.69%)
Sep 18, 2026, 5:35 PM CET
Siemens Healthineers AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38.42 | 38.63 | 37.77 | 37.77 | 37.77 | -1.69% | 2,516,085 |
| Sep 17, 2026 | 38.44 | 38.79 | 38.28 | 38.42 | 38.42 | 0.16% | 747,529 |
| Sep 16, 2026 | 39.04 | 39.04 | 38.36 | 38.36 | 38.36 | -1.31% | 1,128,373 |
| Sep 15, 2026 | 39.10 | 39.26 | 38.65 | 38.87 | 38.87 | -0.31% | 735,698 |
| Sep 14, 2026 | 38.36 | 39.26 | 38.33 | 38.99 | 38.99 | 1.99% | 881,612 |
| Sep 11, 2026 | 38.57 | 38.78 | 38.17 | 38.23 | 38.23 | -0.49% | 856,074 |
| Sep 10, 2026 | 38.76 | 38.88 | 38.29 | 38.42 | 38.42 | -0.70% | 880,229 |
| Sep 9, 2026 | 38.90 | 38.94 | 38.30 | 38.69 | 38.69 | -0.79% | 965,562 |
| Sep 8, 2026 | 38.51 | 39.03 | 38.47 | 39.00 | 39.00 | 0.98% | 765,154 |
| Sep 7, 2026 | 38.73 | 38.76 | 38.32 | 38.62 | 38.62 | -0.97% | 492,977 |
| Sep 4, 2026 | 39.05 | 39.41 | 38.91 | 39.00 | 39.00 | 0.49% | 706,081 |
| Sep 3, 2026 | 39.26 | 39.72 | 38.52 | 38.81 | 38.81 | -1.65% | 962,165 |
| Sep 2, 2026 | 39.16 | 39.53 | 38.77 | 39.46 | 39.46 | 0.41% | 904,091 |
| Sep 1, 2026 | 39.26 | 39.60 | 39.07 | 39.30 | 39.30 | 0.43% | 931,692 |
| 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 |