Siemens Healthineers AG (SEMHF)
OTCMKTS · Delayed Price · Currency is USD
55.49
+0.27 (0.48%)
At close: Oct 3, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 56.55 | 56.55 | 54.22 | 56.43 | 56.43 | 1.36% | 841 |
| Sep 8, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.20% | 341 |
| Sep 4, 2025 | 55.78 | 55.78 | 54.66 | 55.78 | 55.78 | 0.69% | 1,157 |
| Sep 3, 2025 | 54.28 | 55.41 | 54.28 | 55.40 | 55.40 | 0.27% | 2,223 |
| Sep 2, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.14% | 330 |
| Aug 29, 2025 | 56.30 | 56.30 | 55.33 | 55.33 | 55.33 | 0.50% | 773 |
| Aug 28, 2025 | 56.18 | 56.18 | 53.92 | 55.05 | 55.05 | -2.22% | 820 |
| Aug 27, 2025 | 56.30 | 56.30 | 55.90 | 56.30 | 56.30 | 4.45% | 1,255 |
| Aug 26, 2025 | 56.45 | 56.45 | 53.90 | 53.90 | 53.90 | -4.53% | 925 |
| Aug 22, 2025 | 56.84 | 56.84 | 56.46 | 56.46 | 56.46 | 0.82% | 743 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.44% | 438 |
| Aug 19, 2025 | 55.78 | 55.78 | 55.40 | 55.76 | 55.76 | -0.95% | 577 |
| Aug 15, 2025 | 56.18 | 56.29 | 56.18 | 56.29 | 56.29 | 5.05% | 481 |
| Aug 14, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -2.46% | 315 |
| Aug 13, 2025 | 52.90 | 55.15 | 52.90 | 54.94 | 54.94 | 0.80% | 1,055 |
| Aug 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.31% | 598 |
| Aug 11, 2025 | 54.49 | 54.49 | 54.33 | 54.33 | 54.33 | -2.55% | 473 |
| Aug 8, 2025 | 55.00 | 55.75 | 55.00 | 55.75 | 55.75 | 3.58% | 293 |
| Aug 7, 2025 | 55.45 | 55.45 | 53.83 | 53.83 | 53.83 | 1.00% | 268 |
| Aug 6, 2025 | 54.65 | 54.65 | 53.29 | 53.29 | 53.29 | -2.91% | 692 |
| Aug 5, 2025 | 55.13 | 55.14 | 53.00 | 54.89 | 54.89 | 0.72% | 1,375 |
| Aug 4, 2025 | 55.05 | 55.05 | 51.35 | 54.50 | 54.50 | 1.21% | 1,937 |
| Aug 1, 2025 | 55.45 | 55.45 | 53.85 | 53.85 | 53.85 | -3.32% | 1,522 |
| Jul 31, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.59% | 696 |
| Jul 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.43% | 537 |
| Jul 29, 2025 | 56.11 | 56.36 | 54.65 | 56.36 | 56.36 | 1.36% | 1,669 |
| Jul 28, 2025 | 56.27 | 56.27 | 55.60 | 55.60 | 55.60 | 1.61% | 663 |
| Jul 25, 2025 | 56.33 | 56.50 | 54.72 | 54.72 | 54.72 | -3.83% | 836 |
| Jul 24, 2025 | 55.50 | 57.19 | 55.50 | 56.90 | 56.90 | 5.32% | 3,471 |
| Jul 21, 2025 | 53.95 | 54.03 | 53.95 | 54.03 | 54.03 | -1.77% | 541 |
| Jul 18, 2025 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.28% | 417 |
| Jul 17, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.65% | 289 |
| Jul 15, 2025 | 55.75 | 55.75 | 55.21 | 55.21 | 55.21 | 1.06% | 2,571 |
| Jul 14, 2025 | 53.50 | 54.63 | 53.50 | 54.63 | 54.63 | 0.63% | 1,023 |
| Jul 11, 2025 | 56.01 | 56.01 | 54.29 | 54.29 | 54.29 | -4.92% | 614 |