Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.13	42.38	42.00	42.38	42.38	-0.05%	1,868
Jan 29, 2026	42.51	42.94	42.17	42.40	42.40	-0.54%	1,860
Jan 28, 2026	43.06	43.28	42.43	42.63	42.63	-1.37%	2,642
Jan 27, 2026	43.43	43.43	42.93	43.22	43.22	-0.53%	1,753
Jan 26, 2026	43.23	43.55	43.23	43.45	43.45	0.18%	1,665
Jan 23, 2026	44.21	44.21	43.14	43.37	43.37	-1.99%	4,146
Jan 22, 2026	44.69	44.80	44.04	44.25	44.25	1.19%	4,116
Jan 21, 2026	44.11	44.33	43.73	43.73	43.73	-1.75%	2,425
Jan 20, 2026	44.34	44.64	44.33	44.51	44.51	-0.49%	487
Jan 19, 2026	45.90	45.90	44.51	44.73	44.73	-3.74%	3,541
Jan 16, 2026	46.86	47.02	46.39	46.47	46.47	-1.13%	678
Jan 15, 2026	46.82	47.00	46.64	47.00	47.00	-0.36%	873
Jan 14, 2026	46.69	47.17	46.69	47.17	47.17	0.64%	2,706
Jan 13, 2026	47.04	47.20	46.74	46.87	46.87	0.13%	1,049
Jan 12, 2026	46.54	46.98	46.54	46.81	46.81	0.69%	1,555
Jan 9, 2026	46.44	47.08	46.40	46.49	46.49	0.04%	1,668
Jan 8, 2026	46.18	46.70	46.18	46.47	46.47	-	1,170
Jan 7, 2026	45.95	46.47	45.95	46.47	46.47	1.09%	1,505
Jan 6, 2026	44.88	45.97	44.88	45.97	45.97	2.18%	2,064
Jan 5, 2026	44.40	45.00	44.10	44.99	44.99	2.02%	3,151
Jan 2, 2026	45.05	45.10	44.10	44.10	44.10	-1.12%	1,995
Dec 30, 2025	44.70	44.70	44.60	44.60	44.60	-0.02%	300
Dec 29, 2025	44.57	44.82	44.54	44.61	44.61	0.68%	3,809
Dec 23, 2025	44.62	44.63	44.31	44.31	44.31	-1.27%	571
Dec 22, 2025	44.59	44.88	44.46	44.88	44.88	1.06%	2,703
Dec 19, 2025	44.59	44.59	44.37	44.41	44.41	-0.78%	143
Dec 18, 2025	44.38	44.76	44.38	44.76	44.76	1.63%	120
Dec 17, 2025	44.81	44.81	44.04	44.04	44.04	-0.45%	3,116
Dec 16, 2025	44.10	44.70	44.10	44.24	44.24	-0.14%	738
Dec 15, 2025	44.01	44.72	44.01	44.30	44.30	0.34%	2,425
Dec 12, 2025	43.74	44.15	43.53	44.15	44.15	1.66%	484
Dec 11, 2025	43.02	43.73	43.02	43.43	43.43	0.56%	3,016
Dec 10, 2025	43.26	43.31	43.08	43.19	43.19	-1.14%	2,382
Dec 9, 2025	43.23	43.75	43.23	43.69	43.69	1.23%	1,819
Dec 8, 2025	43.63	43.65	43.16	43.16	43.16	-0.62%	710
Dec 5, 2025	42.77	43.47	42.77	43.43	43.43	1.54%	3,234
Dec 4, 2025	41.81	42.77	41.81	42.77	42.77	0.90%	370
Dec 3, 2025	42.87	42.89	42.20	42.39	42.39	-	276
Dec 2, 2025	42.71	42.84	42.25	42.39	42.39	-0.80%	1,006
Dec 1, 2025	42.96	43.00	42.50	42.73	42.73	-1.11%	1,568
Nov 28, 2025	42.93	43.24	42.83	43.21	43.21	1.05%	5,050
Nov 27, 2025	42.20	43.05	42.20	42.76	42.76	0.56%	1,514
Nov 26, 2025	42.89	42.89	42.25	42.52	42.52	-0.70%	1,499
Nov 25, 2025	42.11	42.88	42.11	42.82	42.82	1.35%	2,039
Nov 24, 2025	42.33	42.33	41.75	42.25	42.25	1.37%	10,684
Nov 21, 2025	40.95	41.93	40.83	41.68	41.68	1.66%	1,012
Nov 20, 2025	42.10	42.10	41.00	41.00	41.00	-1.63%	1,010
Nov 19, 2025	41.59	41.71	41.36	41.68	41.68	1.04%	2,385
Nov 18, 2025	41.26	41.54	41.25	41.25	41.25	-1.27%	4,854
Nov 17, 2025	44.50	44.50	41.68	41.78	41.78	-4.48%	3,448