Siemens Healthineers AG (FRA:SHL)
Germany · Delayed Price · Currency is EUR 45.95
+0.35 (0.77%)
Last updated: Sep 30, 2025, 1:47 PM CET
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.53 | 46.01 | 45.42 | 45.44 | 45.44 | 0.13% | 5,264 |
| Sep 26, 2025 | 44.56 | 45.42 | 44.56 | 45.38 | 45.38 | 0.71% | 283 |
| Sep 25, 2025 | 46.57 | 46.57 | 43.50 | 45.06 | 45.06 | -3.28% | 28,344 |
| Sep 24, 2025 | 46.95 | 46.95 | 46.20 | 46.59 | 46.59 | -0.49% | 1,216 |
| Sep 23, 2025 | 47.04 | 47.19 | 46.82 | 46.82 | 46.82 | -0.66% | 495 |
| Sep 22, 2025 | 47.35 | 47.35 | 46.93 | 47.13 | 47.13 | -0.28% | 2,641 |
| Sep 19, 2025 | 47.49 | 47.49 | 46.84 | 47.26 | 47.26 | 0.04% | 352 |
| Sep 18, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.53% | 127 |
| Sep 17, 2025 | 47.51 | 47.51 | 46.90 | 47.49 | 47.49 | -0.86% | 127 |
| Sep 16, 2025 | 47.76 | 47.98 | 47.76 | 47.90 | 47.90 | - | 22 |
| Sep 15, 2025 | 47.53 | 48.00 | 47.53 | 47.90 | 47.90 | -0.64% | 948 |
| Sep 12, 2025 | 48.04 | 48.21 | 47.79 | 48.21 | 48.21 | 0.12% | 1,631 |
| Sep 11, 2025 | 47.99 | 48.35 | 47.99 | 48.15 | 48.15 | 0.21% | 572 |
| Sep 10, 2025 | 47.24 | 48.46 | 47.24 | 48.05 | 48.05 | 1.46% | 1,099 |
| Sep 9, 2025 | 47.46 | 47.46 | 47.36 | 47.36 | 47.36 | -0.19% | 61 |
| Sep 8, 2025 | 47.42 | 47.45 | 47.27 | 47.45 | 47.45 | 0.23% | 373 |
| Sep 5, 2025 | 47.17 | 47.34 | 47.17 | 47.34 | 47.34 | 0.13% | 207 |
| Sep 4, 2025 | 46.55 | 47.34 | 46.55 | 47.28 | 47.28 | 1.46% | 1,553 |
| Sep 3, 2025 | 46.40 | 46.66 | 46.40 | 46.60 | 46.60 | 0.02% | 11 |
| Sep 2, 2025 | 47.48 | 47.74 | 46.59 | 46.59 | 46.59 | -2.63% | 10,734 |
| Sep 1, 2025 | 47.20 | 47.85 | 47.20 | 47.85 | 47.85 | 1.31% | 174 |
| Aug 29, 2025 | 47.30 | 47.52 | 47.23 | 47.23 | 47.23 | 0.23% | 1,800 |
| Aug 28, 2025 | 47.41 | 47.49 | 47.12 | 47.12 | 47.12 | -0.44% | 528 |
| Aug 27, 2025 | 47.22 | 47.63 | 47.22 | 47.33 | 47.33 | -0.06% | 547 |
| Aug 26, 2025 | 47.40 | 47.43 | 47.15 | 47.36 | 47.36 | -0.88% | 1,640 |
| Aug 25, 2025 | 47.86 | 47.86 | 47.31 | 47.78 | 47.78 | -0.29% | 4,781 |
| Aug 22, 2025 | 47.57 | 47.92 | 47.57 | 47.92 | 47.92 | 0.78% | 583 |
| Aug 21, 2025 | 48.19 | 48.19 | 47.55 | 47.55 | 47.55 | -1.70% | 1,525 |
| Aug 20, 2025 | 47.31 | 48.37 | 47.31 | 48.37 | 48.37 | 1.68% | 938 |
| Aug 19, 2025 | 47.11 | 47.57 | 47.11 | 47.57 | 47.57 | 1.17% | 540 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.98 | 47.02 | 47.02 | -0.17% | 82 |
| Aug 15, 2025 | 47.00 | 47.24 | 47.00 | 47.10 | 47.10 | 1.12% | 1,552 |
| Aug 14, 2025 | 46.31 | 46.71 | 46.31 | 46.58 | 46.58 | -0.19% | 1,147 |
| Aug 13, 2025 | 46.22 | 46.69 | 46.22 | 46.67 | 46.67 | 1.83% | 164 |
| Aug 12, 2025 | 45.81 | 46.11 | 45.81 | 45.83 | 45.83 | -0.59% | 227 |
| Aug 11, 2025 | 46.46 | 46.46 | 46.10 | 46.10 | 46.10 | -0.77% | 1,092 |
| Aug 8, 2025 | 46.31 | 46.46 | 46.12 | 46.46 | 46.46 | 1.04% | 1,050 |
| Aug 7, 2025 | 45.73 | 46.22 | 45.73 | 45.98 | 45.98 | 0.41% | 1,160 |
| Aug 6, 2025 | 46.02 | 46.19 | 45.42 | 45.79 | 45.79 | 0.37% | 642 |
| Aug 5, 2025 | 46.84 | 46.84 | 45.62 | 45.62 | 45.62 | -1.28% | 709 |
| Aug 4, 2025 | 46.51 | 46.51 | 45.95 | 46.21 | 46.21 | -0.58% | 607 |
| Aug 1, 2025 | 47.21 | 47.21 | 46.36 | 46.48 | 46.48 | -2.06% | 604 |
| Jul 31, 2025 | 49.40 | 49.47 | 47.39 | 47.46 | 47.46 | -4.49% | 1,994 |
| Jul 30, 2025 | 49.90 | 50.00 | 49.09 | 49.69 | 49.69 | 2.69% | 11,932 |
| Jul 29, 2025 | 48.52 | 48.84 | 48.22 | 48.39 | 48.39 | 1.09% | 2,310 |
| Jul 28, 2025 | 48.37 | 48.37 | 47.87 | 47.87 | 47.87 | -0.10% | 625 |
| Jul 25, 2025 | 47.61 | 48.00 | 47.61 | 47.92 | 47.92 | 0.08% | 504 |
| Jul 24, 2025 | 47.05 | 47.93 | 47.05 | 47.88 | 47.88 | 1.35% | 1,176 |
| Jul 23, 2025 | 46.17 | 47.24 | 46.09 | 47.24 | 47.24 | 2.94% | 637 |
| Jul 22, 2025 | 45.61 | 45.89 | 45.57 | 45.89 | 45.89 | -0.11% | 400 |