Siemens Healthineers AG (SEMHF)
OTCMKTS · Delayed Price · Currency is USD
53.50
+0.38 (0.72%)
At close: Jan 6, 2026
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.72% | 602 |
| Jan 5, 2026 | 50.44 | 53.12 | 50.44 | 53.12 | 53.12 | 2.90% | 5,227 |
| Jan 2, 2026 | 50.70 | 53.10 | 50.70 | 51.62 | 51.62 | -2.54% | 4,815 |
| Dec 31, 2025 | 50.94 | 52.96 | 50.94 | 52.96 | 52.96 | -0.33% | 779 |
| Dec 30, 2025 | 53.14 | 53.14 | 50.96 | 53.14 | 53.14 | 2.56% | 8,830 |
| Dec 29, 2025 | 53.22 | 53.22 | 51.81 | 51.81 | 51.81 | 0.44% | 2,932 |
| Dec 26, 2025 | 53.18 | 53.18 | 51.27 | 51.59 | 51.59 | -1.22% | 1,406 |
| Dec 24, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 1.90% | 335 |
| Dec 23, 2025 | 51.31 | 51.31 | 51.25 | 51.25 | 51.25 | -3.61% | 1,664 |
| Dec 22, 2025 | 54.00 | 54.00 | 52.75 | 53.17 | 53.17 | 4.77% | 2,513 |
| Dec 19, 2025 | 53.13 | 53.13 | 50.75 | 50.75 | 50.75 | 0.13% | 1,308 |
| Dec 17, 2025 | 51.46 | 52.93 | 50.68 | 50.68 | 50.68 | -1.10% | 956 |
| Dec 16, 2025 | 51.44 | 51.44 | 51.25 | 51.25 | 51.25 | -1.68% | 1,704 |
| Dec 15, 2025 | 51.09 | 53.25 | 51.00 | 52.13 | 52.13 | -1.84% | 1,426 |
| Dec 12, 2025 | 50.39 | 53.10 | 50.25 | 53.10 | 53.10 | 2.69% | 1,662 |
| Dec 11, 2025 | 51.00 | 51.71 | 49.77 | 51.71 | 51.71 | 1.86% | 8,237 |
| Dec 10, 2025 | 49.09 | 50.77 | 49.09 | 50.77 | 50.77 | 0.03% | 1,336 |
| Dec 9, 2025 | 49.34 | 50.75 | 49.34 | 50.75 | 50.75 | 2.59% | 4,206 |
| Dec 8, 2025 | 49.47 | 50.78 | 49.47 | 49.47 | 49.47 | 0.73% | 1,386 |
| Dec 5, 2025 | 50.73 | 50.73 | 49.11 | 49.11 | 49.11 | -0.55% | 982 |
| Dec 4, 2025 | 51.75 | 51.75 | 49.11 | 49.38 | 49.38 | -1.24% | 23,891 |
| Dec 3, 2025 | 49.08 | 50.00 | 49.08 | 50.00 | 50.00 | 0.45% | 1,654 |
| Dec 2, 2025 | 48.13 | 49.78 | 48.13 | 49.78 | 49.78 | -1.78% | 4,536 |
| Nov 28, 2025 | 48.43 | 50.80 | 48.30 | 50.68 | 50.68 | 0.53% | 2,318 |
| Nov 26, 2025 | 47.44 | 50.65 | 47.44 | 50.41 | 50.41 | 4.96% | 2,187 |
| Nov 25, 2025 | 48.03 | 50.28 | 48.03 | 48.03 | 48.03 | -3.14% | 4,985 |
| Nov 24, 2025 | 47.37 | 49.58 | 47.37 | 49.58 | 49.58 | 0.20% | 1,589 |
| Nov 21, 2025 | 46.92 | 49.48 | 46.92 | 49.48 | 49.48 | 6.42% | 2,539 |
| Nov 20, 2025 | 46.25 | 46.50 | 46.25 | 46.50 | 46.50 | -4.57% | 3,710 |
| Nov 19, 2025 | 47.13 | 48.73 | 47.13 | 48.73 | 48.73 | 4.08% | 3,263 |
| Nov 18, 2025 | 46.81 | 48.99 | 46.81 | 46.81 | 46.81 | -6.19% | 1,208 |
| Nov 17, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -3.19% | 581 |
| Nov 14, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.19% | 418 |
| Nov 13, 2025 | 50.55 | 51.65 | 49.96 | 51.65 | 51.65 | 2.07% | 773 |
| Nov 12, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2.26% | 706 |
| Nov 11, 2025 | 50.63 | 50.63 | 49.35 | 49.48 | 49.48 | -1.04% | 1,779 |
| Nov 10, 2025 | 50.10 | 51.52 | 50.00 | 50.00 | 50.00 | -4.91% | 1,451 |
| Nov 7, 2025 | 52.30 | 52.58 | 52.30 | 52.58 | 52.58 | -1.12% | 997 |
| Nov 6, 2025 | 50.50 | 53.18 | 50.50 | 53.18 | 53.18 | 1.10% | 834 |
| Nov 5, 2025 | 52.56 | 52.60 | 52.56 | 52.60 | 52.60 | -6.44% | 6,390 |
| Nov 3, 2025 | 57.75 | 57.75 | 54.83 | 56.22 | 56.22 | 3.25% | 1,132 |
| Oct 31, 2025 | 57.04 | 57.04 | 54.45 | 54.45 | 54.45 | -5.71% | 707 |
| Oct 30, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.87% | 351 |
| Oct 29, 2025 | 56.50 | 57.75 | 56.50 | 57.25 | 57.25 | -0.78% | 2,212 |
| Oct 28, 2025 | 56.08 | 57.70 | 56.08 | 57.70 | 57.70 | -0.04% | 515 |
| Oct 27, 2025 | 57.75 | 57.75 | 56.30 | 57.73 | 57.73 | -0.04% | 659 |
| Oct 24, 2025 | 56.16 | 57.75 | 56.16 | 57.75 | 57.75 | - | 3,762 |
| Oct 23, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.30% | 325 |
| Oct 22, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.29% | 271 |
| Oct 21, 2025 | 54.65 | 57.75 | 54.65 | 57.75 | 57.75 | 1.05% | 1,241 |