Siemens Healthineers AG (FRA:SHL1)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
At close: Feb 20, 2026
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 17, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 134 |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | -4.67% | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | 2.88% | - |
| Feb 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.48 | -0.95% | - |
| Feb 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | 1.94% | - |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | -4.63% | - |
| Jan 30, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.27 | 3.85% | 30 |
| Jan 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.48 | -1.89% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -0.93% | - |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | -3.60% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | 1.83% | 45 |
| Jan 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -0.91% | - |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 1.85% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | -0.92% | - |
| Jan 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -1.80% | - |
| Jan 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | -3.48% | - |
| Jan 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | - | - |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | - | - |
| Jan 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | - | - |
| Jan 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | - | - |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | 0.88% | - |
| Jan 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.45 | - | - |
| Jan 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.45 | 0.88% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.26 | 1.80% | - |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | 1.83% | - |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -1.80% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | 1.83% | - |
| Dec 30, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.47 | -0.91% | 40 |
| Dec 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - | - |
| Dec 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - | - |
| Dec 22, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 21.66 | - | 1,630 |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 0.92% | - |
| Dec 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -0.91% | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 0.92% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | 0.93% | - |
| Dec 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | 0.93% | - |
| Dec 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | 1.90% | - |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | -0.94% | - |
| Dec 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -0.93% | - |
| Dec 9, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.07 | - | 30 |
| Dec 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | 1.90% | - |