Siemens Healthineers AG (LON:0PMJ)
London · Delayed Price · Currency is GBP · Price in EUR 46.72
+0.56 (1.20%)
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 | 46.35 | 47.15 | 46.28 | 46.72 | 46.72 | 1.20% | 150,066 |
| 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 |
| Nov 14, 2025 | 43.21 | 43.87 | 43.04 | 43.38 | 43.38 | -2.20% | 82,953 |
| Nov 13, 2025 | 44.57 | 44.60 | 43.17 | 44.35 | 44.35 | -1.39% | 920,911 |
| Nov 12, 2025 | 45.05 | 45.18 | 44.76 | 44.98 | 44.98 | 3.12% | 101,528 |
| Nov 11, 2025 | 43.48 | 44.48 | 43.32 | 43.62 | 43.62 | 0.65% | 177,687 |
| Nov 10, 2025 | 44.17 | 44.17 | 42.63 | 43.34 | 43.34 | 0.11% | 1,541,353 |
| Nov 7, 2025 | 44.37 | 44.64 | 43.05 | 43.29 | 43.29 | -2.93% | 200,895 |
| Nov 6, 2025 | 44.68 | 45.21 | 44.13 | 44.60 | 44.60 | -1.84% | 1,158,805 |
| Nov 5, 2025 | 43.45 | 46.24 | 43.14 | 45.43 | 45.43 | -7.05% | 737,400 |
| Nov 4, 2025 | 48.74 | 49.25 | 48.47 | 48.88 | 48.88 | 0.11% | 131,560 |
| Nov 3, 2025 | 48.42 | 48.94 | 48.39 | 48.82 | 48.82 | 0.68% | 332,243 |
| Oct 31, 2025 | 48.64 | 48.70 | 48.21 | 48.49 | 48.49 | -0.51% | 124,113 |
| Oct 30, 2025 | 49.33 | 49.65 | 48.59 | 48.74 | 48.74 | -0.54% | 78,724 |
| Oct 29, 2025 | 48.69 | 49.35 | 48.62 | 49.00 | 49.00 | 0.22% | 1,352,223 |
| Oct 28, 2025 | 49.48 | 49.48 | 48.80 | 48.89 | 48.89 | -1.19% | 83,835 |
| Oct 27, 2025 | 49.53 | 49.62 | 49.20 | 49.48 | 49.48 | -0.26% | 265,490 |