Siemens Healthineers AG (SEMHF)
OTCMKTS
· Delayed Price · Currency is USD
51.20
-1.80 (-3.40%)
At close: Nov 15, 2024
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.40% | 620 |
| Nov 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.85% | 370 |
| Nov 6, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 5.27% | 281 |
| Nov 1, 2024 | 51.35 | 52.36 | 50.85 | 52.36 | 52.36 | -8.14% | 4,270 |
| Oct 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.15% | 140 |
| Oct 11, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 4.84% | 277 |
| Oct 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.92% | 282 |
| Sep 19, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.63% | 941 |
| Sep 17, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -4.87% | 452 |
| Aug 30, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.52% | 161 |
| Aug 28, 2024 | 57.98 | 57.98 | 57.69 | 57.69 | 57.69 | -2.14% | 587 |
| Aug 27, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 6.34% | 210 |
| Aug 20, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -1.88% | 218 |
| Aug 15, 2024 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 2.82% | 1,763 |
| Aug 9, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -4.20% | 100 |
| Jul 12, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.42% | 3,860 |
| Jul 5, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 941 |
| May 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 100 |
| May 28, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.20% | 810 |
| May 16, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.55% | 601 |
| May 15, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 7.05% | 551 |
| May 9, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.69% | 358 |
| May 3, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.53% | 100 |
| May 2, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 2.03% | 310 |
| Apr 23, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -1.28% | 246 |
| Apr 19, 2024 | 53.60 | 54.05 | 53.60 | 54.05 | 54.05 | -5.83% | 4,334 |
| Apr 15, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.10% | 138 |
| Apr 12, 2024 | 56.73 | 57.47 | 56.73 | 57.46 | 57.46 | -4.54% | 1,345 |
| Apr 4, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -2.53% | 200 |
| Mar 28, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.41% | 800 |
| Mar 27, 2024 | 60.86 | 61.50 | 60.86 | 61.50 | 61.50 | 2.93% | 1,713 |
| Mar 22, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -3.16% | 8,890 |
| Mar 20, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 2.15% | 1,051 |
| Mar 19, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.45% | 2,206 |
| Mar 13, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -3.99% | 111 |
| Mar 8, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 3.83% | 316 |
| Mar 5, 2024 | 61.41 | 61.41 | 60.86 | 60.86 | 60.86 | 1.10% | 1,676 |
| Feb 29, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.60% | 100 |
| Feb 26, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 1.28% | 1,168 |
| Feb 16, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.06% | 316 |
| Feb 9, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 1.38% | 200 |
| Feb 7, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 2.06% | 100 |
| Feb 6, 2024 | 56.26 | 56.57 | 56.26 | 56.57 | 56.57 | -2.80% | 2,790 |
| Feb 1, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 3.08% | 150 |
| Jan 29, 2024 | 55.38 | 56.46 | 55.38 | 56.46 | 56.46 | 2.51% | 402 |
| Jan 25, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -1.73% | 108 |
| Jan 24, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.09% | 772 |
| Jan 22, 2024 | 55.14 | 56.10 | 55.14 | 56.10 | 56.10 | -3.44% | 481 |
| Jan 12, 2024 | 57.79 | 58.10 | 57.79 | 58.10 | 58.10 | 1.81% | 1,840 |
| Jan 11, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -1.78% | 300 |
| Dec 27, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 3.47% | 754 |
| Dec 26, 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -4.13% | 434 |
| Dec 19, 2023 | 56.85 | 58.57 | 56.85 | 58.57 | 58.57 | 2.46% | 356 |
| Dec 18, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -2.36% | 101 |
| Dec 14, 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 4.26% | 382 |
| Dec 12, 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.80% | 250 |
| Dec 8, 2023 | 56.75 | 56.75 | 56.60 | 56.60 | 56.60 | -0.26% | 2,710 |
| Dec 6, 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.44% | 374 |
| Nov 29, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 239 |
| Nov 27, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.72% | 148 |