Siemens Healthineers AG (SEMHF)
OTCMKTS
· Delayed Price · Currency is USD
59.01
0.00 (0.00%)
At close: Feb 18, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.01 | 1.10% | 417 |
| Feb 13, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 58.36 | 2.59% | 364 |
| Feb 12, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 56.89 | -3.47% | 183 |
| Feb 6, 2025 | 60.00 | 60.00 | 59.93 | 59.93 | 58.94 | 7.01% | 868 |
| Feb 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.07 | 1.82% | 2,165 |
| Feb 3, 2025 | 54.73 | 55.00 | 54.73 | 55.00 | 54.09 | -2.48% | 338 |
| Jan 30, 2025 | 57.31 | 57.31 | 56.40 | 56.40 | 55.47 | 0.06% | 18,932 |
| Jan 27, 2025 | 55.01 | 56.37 | 55.01 | 56.37 | 55.44 | 0.49% | 423 |
| Jan 24, 2025 | 56.04 | 56.10 | 56.04 | 56.10 | 55.17 | -0.60% | 2,782 |
| Jan 23, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 55.50 | 0.44% | 974 |
| Jan 22, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 55.26 | 4.14% | 807 |
| Jan 21, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.06 | 4.45% | 198 |
| Jan 17, 2025 | 53.23 | 53.23 | 51.65 | 51.65 | 50.79 | -0.18% | 1,325 |
| Jan 16, 2025 | 51.30 | 51.75 | 51.30 | 51.75 | 50.89 | -0.66% | 1,313 |
| Jan 13, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.22 | -1.35% | 100 |
| Jan 10, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.93 | 3.25% | 926 |
| Jan 3, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.29 | -3.35% | 303 |
| Dec 30, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.03 | -2.20% | 489 |
| Dec 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.20 | - | 100 |
| Dec 20, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.20 | -3.09% | 1,277 |
| Dec 17, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 54.90 | -0.31% | 184 |
| Dec 16, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.07 | - | 1,531 |
| Dec 10, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.07 | 3.72% | 3,141 |
| Dec 6, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.10 | -0.02% | 500 |
| Nov 29, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.11 | 1.89% | 207 |
| Nov 25, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.12 | 2.66% | 105 |
| Nov 22, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 50.77 | 0.83% | 579 |
| Nov 15, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.35 | -3.40% | 620 |
| Nov 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.12 | -3.85% | 370 |
| Nov 6, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.21 | 5.27% | 281 |
| Nov 1, 2024 | 51.35 | 52.36 | 50.85 | 52.36 | 51.50 | -8.14% | 4,270 |
| Oct 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.06 | -1.15% | 140 |
| Oct 11, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.71 | 4.84% | 277 |
| Oct 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.09 | -0.92% | 282 |
| Sep 19, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.59 | 0.63% | 941 |
| Sep 17, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.25 | -4.87% | 452 |
| Aug 30, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.03 | 0.52% | 161 |
| Aug 28, 2024 | 57.98 | 57.98 | 57.69 | 57.69 | 56.73 | -2.14% | 587 |
| Aug 27, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 57.97 | 6.34% | 210 |
| Aug 20, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.52 | -1.88% | 218 |
| Aug 15, 2024 | 56.40 | 56.50 | 56.40 | 56.50 | 55.56 | 2.82% | 1,763 |
| Aug 9, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.04 | -4.20% | 100 |
| Jul 12, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 56.41 | -0.42% | 3,860 |
| Jul 5, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 56.65 | -0.69% | 941 |
| May 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.04 | 0.35% | 100 |
| May 28, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 56.84 | -1.20% | 810 |
| May 16, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.53 | 0.55% | 601 |
| May 15, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.22 | 7.05% | 551 |
| May 9, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.45 | -0.69% | 358 |
| May 3, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 53.82 | 0.53% | 100 |
| May 2, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 53.54 | 2.03% | 310 |
| Apr 23, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 52.48 | -1.28% | 246 |
| Apr 19, 2024 | 53.60 | 54.05 | 53.60 | 54.05 | 53.16 | -5.83% | 4,334 |
| Apr 15, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.45 | -0.10% | 138 |
| Apr 12, 2024 | 56.73 | 57.47 | 56.73 | 57.46 | 56.51 | -4.54% | 1,345 |
| Apr 4, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.19 | -2.53% | 200 |
| Mar 28, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.73 | 0.41% | 800 |
| Mar 27, 2024 | 60.86 | 61.50 | 60.86 | 61.50 | 60.48 | 2.93% | 1,713 |
| Mar 22, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.76 | -3.16% | 8,890 |
| Mar 20, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.68 | 2.15% | 1,051 |
| Mar 19, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.40 | -0.45% | 2,206 |
| Mar 13, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.67 | -3.99% | 111 |
| Mar 8, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.14 | 3.83% | 316 |
| Mar 5, 2024 | 61.41 | 61.41 | 60.86 | 60.86 | 59.85 | 1.10% | 1,676 |
| Feb 29, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.20 | 1.60% | 100 |