Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.94	42.43	41.80	42.22	42.22	-0.17%	330,188
Jan 29, 2026	42.67	43.04	42.05	42.29	42.29	-0.71%	69,311
Jan 28, 2026	43.14	43.14	42.39	42.59	42.59	-1.17%	5,193,528
Jan 27, 2026	43.34	43.46	42.90	43.10	43.10	-0.78%	4,014,259
Jan 26, 2026	43.35	43.59	43.28	43.43	43.43	0.13%	262,847
Jan 23, 2026	44.03	44.08	43.07	43.38	43.38	-1.95%	116,796
Jan 22, 2026	44.95	44.95	44.00	44.24	44.24	-0.11%	102,854
Jan 21, 2026	44.36	44.40	43.15	44.28	44.28	-0.19%	123,866
Jan 20, 2026	44.63	44.70	44.25	44.37	44.37	-0.69%	88,156
Jan 19, 2026	45.03	45.03	44.44	44.68	44.68	-4.08%	277,186
Jan 16, 2026	46.95	47.04	46.30	46.58	46.57	-0.55%	1,986,155
Jan 15, 2026	47.03	47.24	46.65	46.83	46.83	-0.44%	47,994
Jan 14, 2026	47.00	47.15	46.63	47.04	47.04	0.08%	43,072
Jan 13, 2026	46.91	47.25	46.74	47.00	47.00	0.16%	1,697,674
Jan 12, 2026	46.48	47.06	46.46	46.93	46.93	0.44%	99,138
Jan 9, 2026	46.35	47.15	46.28	46.72	46.72	1.20%	150,071
Jan 8, 2026	46.26	46.72	45.90	46.17	46.16	-0.09%	64,478
Jan 7, 2026	46.18	46.46	45.96	46.21	46.21	1.21%	329,126
Jan 6, 2026	45.02	46.10	45.02	45.66	45.66	2.26%	188,802
Jan 5, 2026	44.08	45.07	44.02	44.65	44.65	0.09%	579,766
Jan 2, 2026	44.92	45.05	44.14	44.61	44.61	-	80,116
Dec 30, 2025	44.60	44.92	44.53	44.61	44.60	-0.19%	11,670
Dec 29, 2025	44.80	44.90	44.54	44.69	44.69	0.43%	117,795
Dec 23, 2025	44.61	44.79	44.46	44.50	44.50	-0.08%	74,587
Dec 22, 2025	44.59	44.85	44.34	44.54	44.54	0.23%	1,190,272
Dec 19, 2025	44.52	44.71	44.30	44.43	44.43	-0.15%	3,833,604
Dec 18, 2025	44.45	44.83	44.10	44.50	44.50	-0.31%	747,892
Dec 17, 2025	44.61	44.69	43.89	44.64	44.64	0.05%	324,340
Dec 16, 2025	44.24	44.80	44.21	44.62	44.62	0.53%	3,188,311
Dec 15, 2025	43.88	44.78	43.82	44.38	44.38	1.15%	714,228
Dec 12, 2025	43.45	44.07	43.40	43.88	43.88	0.63%	2,068,392
Dec 11, 2025	43.17	43.72	43.14	43.60	43.60	1.43%	223,219
Dec 10, 2025	43.11	43.80	42.83	42.99	42.99	-1.85%	387,910
Dec 9, 2025	43.12	43.80	43.07	43.80	43.80	0.92%	229,309
Dec 8, 2025	43.29	43.66	43.22	43.40	43.40	0.20%	3,463,348
Dec 5, 2025	42.87	43.51	42.77	43.32	43.32	2.47%	410,362
Dec 4, 2025	42.47	42.69	41.74	42.27	42.27	-0.48%	119,808
Dec 3, 2025	42.79	42.90	42.23	42.48	42.47	-0.14%	80,937
Dec 2, 2025	42.41	42.67	42.34	42.54	42.54	-0.43%	77,099
Dec 1, 2025	42.84	43.25	42.45	42.72	42.72	-0.34%	1,552,197
Nov 28, 2025	42.83	43.01	42.73	42.87	42.86	-0.09%	128,433
Nov 27, 2025	42.20	43.04	42.16	42.91	42.90	1.30%	337,371
Nov 26, 2025	42.52	42.60	42.12	42.36	42.36	-0.75%	260,012
Nov 25, 2025	42.36	42.80	42.08	42.68	42.67	1.68%	112,467
Nov 24, 2025	41.95	42.38	41.72	41.97	41.97	1.06%	143,808
Nov 21, 2025	41.00	41.77	40.99	41.53	41.53	0.41%	193,631
Nov 20, 2025	41.65	41.81	41.18	41.36	41.36	-0.36%	869,174
Nov 19, 2025	41.58	41.74	41.24	41.51	41.51	0.40%	1,093,477
Nov 18, 2025	41.36	41.59	41.08	41.35	41.35	-3.06%	1,703,752
Nov 17, 2025	44.11	44.21	41.75	42.65	42.65	-1.68%	571,953