Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.59	42.46	41.59	42.46	42.46	2.24%	139
Feb 19, 2026	41.60	41.72	41.40	41.53	41.53	0.31%	913
Feb 18, 2026	40.84	41.55	40.84	41.40	41.40	1.12%	3,843
Feb 17, 2026	40.71	41.04	40.70	40.94	40.94	-0.20%	1,178
Feb 16, 2026	41.03	41.11	40.65	41.02	41.02	0.34%	8,727
Feb 13, 2026	40.23	40.88	40.00	40.88	40.88	1.04%	920
Feb 12, 2026	40.50	40.75	40.36	40.46	40.46	0.42%	1,275
Feb 11, 2026	40.71	40.71	39.98	40.29	40.29	-2.09%	3,959
Feb 10, 2026	41.22	41.44	40.78	41.15	41.15	0.73%	1,477
Feb 9, 2026	41.39	41.39	40.59	40.85	40.85	-1.47%	3,655
Feb 6, 2026	41.55	41.73	40.73	41.46	41.46	-2.54%	6,025
Feb 5, 2026	43.54	43.54	41.32	42.54	41.54	-0.86%	6,110
Feb 4, 2026	42.38	43.03	42.30	42.91	41.90	1.68%	2,250
Feb 3, 2026	42.66	42.67	42.17	42.20	41.21	-0.78%	5,508
Feb 2, 2026	42.09	42.53	42.09	42.53	41.53	0.35%	2,228
Jan 30, 2026	42.13	42.38	42.00	42.38	41.39	-0.05%	1,868
Jan 29, 2026	42.51	42.94	42.17	42.40	41.41	-0.54%	1,860
Jan 28, 2026	43.06	43.28	42.43	42.63	41.63	-1.37%	2,642
Jan 27, 2026	43.43	43.43	42.93	43.22	42.21	-0.53%	1,753
Jan 26, 2026	43.23	43.55	43.23	43.45	42.43	0.18%	1,665
Jan 23, 2026	44.21	44.21	43.14	43.37	42.35	-1.99%	4,146
Jan 22, 2026	44.69	44.80	44.04	44.25	43.21	1.19%	4,116
Jan 21, 2026	44.11	44.33	43.73	43.73	42.71	-1.75%	2,425
Jan 20, 2026	44.34	44.64	44.33	44.51	43.47	-0.49%	487
Jan 19, 2026	45.90	45.90	44.51	44.73	43.68	-3.74%	3,541
Jan 16, 2026	46.86	47.02	46.39	46.47	45.38	-1.13%	678
Jan 15, 2026	46.82	47.00	46.64	47.00	45.90	-0.36%	873
Jan 14, 2026	46.69	47.17	46.69	47.17	46.06	0.64%	2,706
Jan 13, 2026	47.04	47.20	46.74	46.87	45.77	0.13%	1,049
Jan 12, 2026	46.54	46.98	46.54	46.81	45.71	0.69%	1,555
Jan 9, 2026	46.44	47.08	46.40	46.49	45.40	0.04%	1,668
Jan 8, 2026	46.18	46.70	46.18	46.47	45.38	-	1,170
Jan 7, 2026	45.95	46.47	45.95	46.47	45.38	1.09%	1,505
Jan 6, 2026	44.88	45.97	44.88	45.97	44.89	2.18%	2,064
Jan 5, 2026	44.40	45.00	44.10	44.99	43.94	2.02%	3,151
Jan 2, 2026	45.05	45.10	44.10	44.10	43.07	-1.12%	1,995
Dec 30, 2025	44.70	44.70	44.60	44.60	43.55	-0.02%	300
Dec 29, 2025	44.57	44.82	44.54	44.61	43.56	0.68%	3,809
Dec 23, 2025	44.62	44.63	44.31	44.31	43.27	-1.27%	571
Dec 22, 2025	44.59	44.88	44.46	44.88	43.83	1.06%	2,703
Dec 19, 2025	44.59	44.59	44.37	44.41	43.37	-0.78%	143
Dec 18, 2025	44.38	44.76	44.38	44.76	43.71	1.63%	120
Dec 17, 2025	44.81	44.81	44.04	44.04	43.01	-0.45%	3,116
Dec 16, 2025	44.10	44.70	44.10	44.24	43.20	-0.14%	738
Dec 15, 2025	44.01	44.72	44.01	44.30	43.26	0.34%	2,425
Dec 12, 2025	43.74	44.15	43.53	44.15	43.12	1.66%	484
Dec 11, 2025	43.02	43.73	43.02	43.43	42.41	0.56%	3,016
Dec 10, 2025	43.26	43.31	43.08	43.19	42.18	-1.14%	2,382
Dec 9, 2025	43.23	43.75	43.23	43.69	42.67	1.23%	1,819
Dec 8, 2025	43.63	43.65	43.16	43.16	42.15	-0.62%	710