Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	49.49	49.69	49.33	49.61	49.61	0.91%	90,325
Oct 23, 2025	49.18	49.39	48.83	49.16	49.16	0.27%	76,368
Oct 22, 2025	48.65	49.34	48.55	49.03	49.03	1.21%	2,035,509
Oct 21, 2025	48.47	48.67	48.30	48.44	48.44	0.44%	61,494
Oct 20, 2025	47.94	48.47	47.79	48.23	48.23	0.98%	754,752
Oct 17, 2025	47.36	48.01	47.27	47.76	47.76	0.67%	42,392
Oct 16, 2025	47.31	47.64	47.25	47.45	47.45	1.02%	2,620,146
Oct 15, 2025	46.81	47.15	46.51	46.97	46.96	0.77%	3,860,312
Oct 14, 2025	46.24	46.87	46.24	46.61	46.61	-1.58%	317,245
Oct 13, 2025	47.36	47.76	47.08	47.36	47.36	-2.64%	3,667,670