Siemens Healthineers AG (SEMHF)
OTCMKTS · Delayed Price · Currency is USD
49.58
+0.10 (0.20%)
At close: Nov 24, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 55.00 | 57.30 | 55.00 | 57.15 | 57.15 | 5.44% | 997 |
| Oct 17, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -3.79% | 478 |
| Oct 16, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.52% | 2,596 |
| Oct 15, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 1.08% | 409 |
| Oct 14, 2025 | 54.17 | 54.90 | 52.90 | 54.90 | 54.90 | -0.56% | 713 |
| Oct 13, 2025 | 55.45 | 55.85 | 55.21 | 55.21 | 55.21 | -0.92% | 675 |
| Oct 10, 2025 | 56.00 | 56.28 | 54.88 | 55.72 | 55.72 | 1.96% | 1,670 |
| Oct 9, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.09% | 270 |
| Oct 8, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -5.04% | 208 |
| Oct 7, 2025 | 57.75 | 57.75 | 57.61 | 57.61 | 57.61 | 1.32% | 458 |
| Oct 6, 2025 | 56.80 | 56.86 | 56.80 | 56.86 | 56.86 | 2.47% | 825 |
| Oct 3, 2025 | 55.55 | 55.55 | 55.49 | 55.49 | 55.49 | 0.48% | 507 |
| Oct 2, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -1.47% | 664 |
| Oct 1, 2025 | 54.70 | 56.05 | 54.70 | 56.05 | 56.05 | 6.26% | 736 |
| Sep 30, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -1.26% | 12,705 |
| Sep 29, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.20% | 533 |
| Sep 26, 2025 | 53.57 | 53.57 | 53.32 | 53.32 | 53.32 | 1.47% | 2,514 |
| Sep 25, 2025 | 52.51 | 52.55 | 52.51 | 52.55 | 52.55 | -4.82% | 5,832 |
| Sep 24, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -2.71% | 274 |
| Sep 23, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 1.23% | 450 |
| Sep 22, 2025 | 56.01 | 56.06 | 56.01 | 56.06 | 56.06 | -1.13% | 449 |
| Sep 19, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 3.46% | 420 |
| Sep 18, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -4.84% | 493 |
| Sep 15, 2025 | 57.19 | 57.59 | 57.19 | 57.59 | 57.59 | 1.90% | 401 |
| Sep 11, 2025 | 56.80 | 57.59 | 56.52 | 56.52 | 56.52 | 0.39% | 1,109 |
| Sep 10, 2025 | 55.80 | 56.55 | 55.80 | 56.30 | 56.30 | -0.23% | 1,739 |