Siemens Healthineers AG (LON:0PMJ)
London · Delayed Price · Currency is GBP · Price in EUR 47.38
+0.12 (0.26%)
At close: Aug 27, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 47.25 | 47.59 | 47.10 | 47.32 | 47.32 | -0.14% | 106,456 |
| Aug 27, 2025 | 47.26 | 47.68 | 47.12 | 47.38 | 47.38 | 0.26% | 31,048 |
| Aug 26, 2025 | 47.46 | 47.63 | 47.19 | 47.26 | 47.26 | -1.06% | 50,003 |
| Aug 25, 2025 | 48.04 | 48.04 | 47.42 | 47.77 | 47.77 | -0.44% | 27,650 |
| Aug 22, 2025 | 47.53 | 48.14 | 47.49 | 47.98 | 47.98 | -0.02% | 61,862 |
| Aug 21, 2025 | 48.04 | 48.10 | 47.75 | 47.99 | 47.99 | -0.36% | 45,298 |
| Aug 20, 2025 | 47.48 | 48.27 | 47.27 | 48.16 | 48.16 | 1.53% | 319,645 |
| Aug 19, 2025 | 47.30 | 47.77 | 47.19 | 47.44 | 47.44 | 0.78% | 81,566 |
| Aug 18, 2025 | 47.07 | 47.23 | 46.84 | 47.07 | 47.07 | -0.09% | 42,887 |
| Aug 15, 2025 | 47.13 | 47.40 | 46.95 | 47.12 | 47.12 | 1.31% | 51,385 |
| Aug 14, 2025 | 46.51 | 46.80 | 46.38 | 46.51 | 46.51 | 0.35% | 31,836 |
| Aug 13, 2025 | 46.43 | 46.48 | 46.11 | 46.35 | 46.35 | 0.65% | 171,390 |
| Aug 12, 2025 | 46.05 | 46.27 | 45.77 | 46.05 | 46.05 | -0.21% | 229,064 |
| Aug 11, 2025 | 46.66 | 46.78 | 45.87 | 46.14 | 46.14 | -0.27% | 21,705 |
| Aug 8, 2025 | 46.50 | 46.50 | 46.07 | 46.27 | 46.27 | 0.38% | 79,145 |
| Aug 7, 2025 | 45.52 | 46.30 | 45.45 | 46.09 | 46.09 | 0.66% | 45,926 |
| Aug 6, 2025 | 46.06 | 46.14 | 45.29 | 45.79 | 45.79 | -1.16% | 588,409 |
| Aug 5, 2025 | 46.42 | 46.53 | 45.77 | 46.33 | 46.33 | 0.37% | 1,755,024 |
| Aug 4, 2025 | 46.39 | 46.59 | 45.95 | 46.16 | 46.16 | -0.69% | 118,911 |
| Aug 1, 2025 | 46.75 | 46.85 | 46.26 | 46.48 | 46.48 | -2.12% | 970,981 |
| Jul 31, 2025 | 49.55 | 49.55 | 47.16 | 47.49 | 47.49 | -4.13% | 175,786 |
| Jul 30, 2025 | 49.58 | 50.00 | 49.02 | 49.53 | 49.53 | 1.81% | 196,294 |
| Jul 29, 2025 | 48.35 | 48.97 | 48.30 | 48.65 | 48.65 | 1.30% | 323,726 |
| Jul 28, 2025 | 48.63 | 48.91 | 47.81 | 48.03 | 48.03 | 0.27% | 106,112 |
| Jul 25, 2025 | 47.60 | 48.09 | 47.58 | 47.90 | 47.90 | 0.37% | 69,862 |
| Jul 24, 2025 | 47.21 | 48.04 | 47.15 | 47.72 | 47.72 | 2.75% | 147,441 |
| Jul 23, 2025 | 46.53 | 46.81 | 46.06 | 46.45 | 46.45 | 1.59% | 423,358 |
| Jul 22, 2025 | 45.65 | 46.00 | 45.42 | 45.72 | 45.72 | -0.74% | 446,681 |
| Jul 21, 2025 | 46.12 | 46.40 | 45.63 | 46.06 | 46.06 | -0.83% | 162,001 |
| Jul 18, 2025 | 46.87 | 46.87 | 46.10 | 46.45 | 46.45 | -0.12% | 98,302 |
| Jul 17, 2025 | 46.50 | 46.75 | 46.16 | 46.50 | 46.50 | -0.13% | 105,529 |
| Jul 16, 2025 | 45.97 | 46.91 | 45.84 | 46.56 | 46.56 | 0.10% | 87,474 |
| Jul 15, 2025 | 46.07 | 46.64 | 46.01 | 46.51 | 46.51 | 1.34% | 44,843 |
| Jul 14, 2025 | 45.50 | 46.19 | 45.50 | 45.90 | 45.90 | -0.96% | 137,683 |
| Jul 11, 2025 | 47.52 | 47.69 | 46.08 | 46.35 | 46.35 | -3.03% | 4,044,634 |
| Jul 10, 2025 | 47.69 | 48.01 | 47.52 | 47.79 | 47.79 | 0.92% | 70,282 |
| Jul 9, 2025 | 46.98 | 47.61 | 46.72 | 47.35 | 47.35 | 0.94% | 529,082 |
| Jul 8, 2025 | 46.71 | 47.05 | 46.40 | 46.91 | 46.91 | 1.18% | 152,778 |
| Jul 7, 2025 | 46.03 | 46.97 | 45.65 | 46.36 | 46.36 | -0.65% | 400,266 |
| Jul 4, 2025 | 46.52 | 46.77 | 46.25 | 46.67 | 46.67 | -0.96% | 43,726 |
| Jul 3, 2025 | 47.66 | 47.66 | 46.91 | 47.12 | 47.12 | -0.63% | 2,345,130 |
| Jul 2, 2025 | 47.03 | 47.55 | 46.83 | 47.42 | 47.42 | 1.59% | 60,106 |
| Jul 1, 2025 | 46.97 | 47.16 | 46.45 | 46.68 | 46.68 | -0.81% | 826,484 |
| Jun 30, 2025 | 47.10 | 47.24 | 46.97 | 47.06 | 47.06 | 1.14% | 57,609 |
| Jun 27, 2025 | 47.05 | 47.23 | 46.24 | 46.53 | 46.53 | -0.72% | 248,715 |
| Jun 26, 2025 | 47.12 | 47.26 | 46.69 | 46.87 | 46.87 | -0.41% | 277,870 |
| Jun 25, 2025 | 47.10 | 47.40 | 46.88 | 47.06 | 47.06 | 0.62% | 555,503 |
| Jun 24, 2025 | 47.59 | 47.68 | 46.68 | 46.77 | 46.77 | 0.26% | 138,706 |
| Jun 23, 2025 | 45.94 | 46.73 | 45.88 | 46.65 | 46.65 | 1.02% | 154,173 |
| Jun 20, 2025 | 46.17 | 46.44 | 46.05 | 46.17 | 46.17 | 1.10% | 141,761 |