Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.47	42.51	41.47	41.74	41.74	0.32%	624,340
Feb 19, 2026	41.49	41.78	41.36	41.61	41.61	0.27%	1,080,114
Feb 18, 2026	40.75	41.61	40.70	41.50	41.50	1.21%	2,019,825
Feb 17, 2026	41.15	41.24	40.83	41.00	41.00	0.38%	819,600
Feb 16, 2026	40.90	41.01	40.61	40.85	40.84	0.55%	271,191
Feb 13, 2026	40.36	40.91	39.93	40.62	40.62	0.13%	168,547
Feb 12, 2026	40.36	40.86	40.22	40.57	40.57	1.25%	2,493,922
Feb 11, 2026	40.72	40.78	39.96	40.07	40.07	-2.83%	1,311,831
Feb 10, 2026	41.32	41.51	40.86	41.24	41.24	0.98%	1,374,628
Feb 9, 2026	41.34	41.45	40.60	40.84	40.84	-0.80%	3,311,303
Feb 6, 2026	41.40	41.46	40.67	41.17	41.17	-2.74%	759,577
Feb 5, 2026	42.98	43.23	41.17	42.33	41.33	-1.04%	1,273,624
Feb 4, 2026	42.15	43.09	41.95	42.77	41.77	1.38%	1,097,814
Feb 3, 2026	43.04	43.04	42.04	42.19	41.20	-0.37%	342,945
Feb 2, 2026	42.41	42.48	42.00	42.34	41.35	0.29%	634,502
Jan 30, 2026	41.94	42.43	41.80	42.22	41.23	-0.17%	330,188
Jan 29, 2026	42.67	43.04	42.05	42.29	41.30	-0.71%	69,311
Jan 28, 2026	43.14	43.14	42.39	42.59	41.59	-1.17%	5,193,528
Jan 27, 2026	43.34	43.46	42.90	43.10	42.08	-0.78%	4,014,259
Jan 26, 2026	43.35	43.59	43.28	43.43	42.41	0.13%	262,847
Jan 23, 2026	44.03	44.08	43.07	43.38	42.36	-1.95%	116,796
Jan 22, 2026	44.95	44.95	44.00	44.24	43.20	-0.11%	102,854
Jan 21, 2026	44.36	44.40	43.15	44.28	43.24	-0.19%	123,866
Jan 20, 2026	44.63	44.70	44.25	44.37	43.33	-0.69%	88,156
Jan 19, 2026	45.03	45.03	44.44	44.68	43.63	-4.08%	277,186
Jan 16, 2026	46.95	47.04	46.30	46.58	45.48	-0.55%	1,986,155
Jan 15, 2026	47.03	47.24	46.65	46.83	45.73	-0.44%	47,994
Jan 14, 2026	47.00	47.15	46.63	47.04	45.94	0.08%	43,072
Jan 13, 2026	46.91	47.25	46.74	47.00	45.90	0.16%	1,697,674
Jan 12, 2026	46.48	47.06	46.46	46.93	45.83	0.44%	99,138
Jan 9, 2026	46.35	47.15	46.28	46.72	45.62	1.20%	150,071
Jan 8, 2026	46.26	46.72	45.90	46.17	45.08	-0.09%	64,478
Jan 7, 2026	46.18	46.46	45.96	46.21	45.12	1.21%	329,126
Jan 6, 2026	45.02	46.10	45.02	45.66	44.58	2.26%	188,802
Jan 5, 2026	44.08	45.07	44.02	44.65	43.60	0.09%	579,766
Jan 2, 2026	44.92	45.05	44.14	44.61	43.56	-	80,116
Dec 30, 2025	44.60	44.92	44.53	44.61	43.56	-0.19%	11,670
Dec 29, 2025	44.80	44.90	44.54	44.69	43.64	0.43%	117,795
Dec 23, 2025	44.61	44.79	44.46	44.50	43.46	-0.08%	74,587
Dec 22, 2025	44.59	44.85	44.34	44.54	43.49	0.23%	1,190,272
Dec 19, 2025	44.52	44.71	44.30	44.43	43.39	-0.15%	3,833,604
Dec 18, 2025	44.45	44.83	44.10	44.50	43.46	-0.31%	747,892
Dec 17, 2025	44.61	44.69	43.89	44.64	43.59	0.05%	324,340
Dec 16, 2025	44.24	44.80	44.21	44.62	43.57	0.53%	3,188,311
Dec 15, 2025	43.88	44.78	43.82	44.38	43.34	1.15%	714,228
Dec 12, 2025	43.45	44.07	43.40	43.88	42.85	0.63%	2,068,392
Dec 11, 2025	43.17	43.72	43.14	43.60	42.58	1.43%	223,219
Dec 10, 2025	43.11	43.80	42.83	42.99	41.98	-1.85%	387,910
Dec 9, 2025	43.12	43.80	43.07	43.80	42.77	0.92%	229,309
Dec 8, 2025	43.29	43.66	43.22	43.40	42.38	0.20%	3,463,348