Siemens Healthineers AG (FRA:SHL)
Germany · Delayed Price · Currency is EUR 46.49
+0.02 (0.04%)
At close: Jan 9, 2026
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 43.70 | 43.74 | 43.07 | 43.74 | 43.74 | 0.34% | 3,268 |
| Nov 13, 2025 | 45.28 | 45.28 | 43.26 | 43.59 | 43.59 | -3.71% | 1,633 |
| Nov 12, 2025 | 44.74 | 45.27 | 44.74 | 45.27 | 45.27 | 1.12% | 1,428 |
| Nov 11, 2025 | 43.58 | 44.77 | 43.42 | 44.77 | 44.77 | 2.73% | 605 |
| Nov 10, 2025 | 44.44 | 44.71 | 42.84 | 43.58 | 43.58 | 0.41% | 2,345 |
| Nov 7, 2025 | 44.15 | 44.57 | 43.39 | 43.40 | 43.40 | -2.65% | 6,273 |
| Nov 6, 2025 | 45.14 | 45.22 | 44.00 | 44.58 | 44.58 | -1.85% | 3,092 |
| Nov 5, 2025 | 46.92 | 46.96 | 43.00 | 45.42 | 45.42 | -7.98% | 13,582 |
| Nov 4, 2025 | 48.58 | 49.50 | 48.50 | 49.36 | 49.36 | 1.42% | 3,090 |
| Nov 3, 2025 | 48.75 | 49.01 | 48.59 | 48.67 | 48.67 | 0.37% | 734 |
| Oct 31, 2025 | 48.55 | 48.55 | 48.35 | 48.49 | 48.49 | - | 458 |
| Oct 30, 2025 | 49.43 | 49.50 | 48.49 | 48.49 | 48.49 | -2.02% | 328 |
| Oct 29, 2025 | 48.65 | 49.49 | 48.62 | 49.49 | 49.49 | 1.62% | 20,625 |
| Oct 28, 2025 | 49.19 | 49.23 | 48.70 | 48.70 | 48.70 | -1.36% | 1,412 |
| Oct 27, 2025 | 49.87 | 49.90 | 49.37 | 49.37 | 49.37 | -0.18% | 692 |