Siemens Healthineers AG (SMMNY)
OTCMKTS
· Delayed Price · Currency is USD
27.15
+0.39 (1.44%)
May 2, 2025, 10:37 AM EDT
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 27.39 | 27.39 | 26.03 | 26.76 | 26.76 | -0.22% | 91,954 |
| Apr 30, 2025 | 26.87 | 26.93 | 26.59 | 26.82 | 26.82 | 0.68% | 57,908 |
| Apr 29, 2025 | 26.69 | 26.71 | 26.43 | 26.64 | 26.64 | -1.15% | 101,304 |
| Apr 28, 2025 | 26.94 | 26.96 | 26.78 | 26.95 | 26.95 | 0.94% | 113,826 |
| Apr 25, 2025 | 26.54 | 26.71 | 26.42 | 26.70 | 26.70 | 3.05% | 239,045 |
| Apr 24, 2025 | 25.91 | 26.09 | 25.82 | 25.91 | 25.91 | 1.13% | 681,621 |
| Apr 23, 2025 | 26.01 | 26.21 | 25.55 | 25.62 | 25.62 | 0.27% | 1,045,830 |
| Apr 22, 2025 | 25.58 | 25.65 | 25.42 | 25.55 | 25.55 | 1.31% | 1,600,756 |
| Apr 21, 2025 | 25.41 | 25.41 | 24.71 | 25.22 | 25.22 | -0.55% | 73,430 |
| Apr 17, 2025 | 25.38 | 25.44 | 25.17 | 25.36 | 25.36 | 0.16% | 471,228 |
| Apr 16, 2025 | 25.37 | 25.53 | 25.13 | 25.32 | 25.32 | 0.12% | 49,213 |
| Apr 15, 2025 | 25.12 | 25.34 | 24.86 | 25.29 | 25.29 | 0.76% | 113,969 |
| Apr 14, 2025 | 24.66 | 25.27 | 24.66 | 25.10 | 25.10 | 0.58% | 154,668 |
| Apr 11, 2025 | 24.03 | 25.02 | 24.03 | 24.96 | 24.96 | 1.90% | 207,775 |
| Apr 10, 2025 | 24.27 | 24.73 | 23.95 | 24.49 | 24.49 | -1.45% | 201,137 |
| Apr 9, 2025 | 23.35 | 25.43 | 23.30 | 24.85 | 24.85 | 5.34% | 284,151 |
| Apr 8, 2025 | 24.01 | 24.41 | 23.28 | 23.59 | 23.59 | -0.42% | 242,622 |
| Apr 7, 2025 | 23.47 | 25.10 | 23.44 | 23.69 | 23.69 | -1.59% | 1,657,181 |
| Apr 4, 2025 | 24.56 | 24.56 | 23.95 | 24.07 | 24.07 | -5.49% | 1,329,679 |
| Apr 3, 2025 | 26.35 | 26.37 | 25.47 | 25.47 | 25.47 | -6.12% | 1,119,663 |
| Apr 2, 2025 | 26.51 | 27.15 | 26.39 | 27.13 | 27.13 | 0.82% | 31,947 |
| Apr 1, 2025 | 27.00 | 27.11 | 26.81 | 26.91 | 26.91 | 0.22% | 37,631 |
| Mar 31, 2025 | 26.92 | 26.98 | 26.69 | 26.85 | 26.85 | -1.97% | 48,094 |
| Mar 28, 2025 | 27.28 | 27.68 | 27.25 | 27.39 | 27.39 | 0.44% | 208,193 |
| Mar 27, 2025 | 27.18 | 27.31 | 26.85 | 27.27 | 27.27 | 0.59% | 74,315 |
| Mar 26, 2025 | 27.53 | 27.62 | 27.07 | 27.11 | 27.11 | -3.35% | 29,188 |
| Mar 25, 2025 | 28.03 | 28.11 | 27.92 | 28.05 | 28.05 | 0.75% | 36,269 |
| Mar 24, 2025 | 27.79 | 27.94 | 27.37 | 27.84 | 27.84 | -0.29% | 28,511 |
| Mar 21, 2025 | 27.80 | 27.95 | 27.75 | 27.92 | 27.92 | 0.40% | 36,638 |
| Mar 20, 2025 | 27.94 | 28.05 | 27.78 | 27.81 | 27.81 | -3.24% | 44,250 |
| Mar 19, 2025 | 28.67 | 28.76 | 28.29 | 28.74 | 28.74 | -0.78% | 29,167 |
| Mar 18, 2025 | 28.74 | 29.00 | 28.54 | 28.97 | 28.97 | 0.57% | 29,801 |
| Mar 17, 2025 | 28.10 | 28.88 | 28.10 | 28.80 | 28.80 | 1.30% | 41,871 |
| Mar 14, 2025 | 28.23 | 28.50 | 28.23 | 28.43 | 28.43 | 2.52% | 110,291 |
| Mar 13, 2025 | 28.02 | 28.02 | 27.67 | 27.73 | 27.73 | -2.70% | 32,626 |
| Mar 12, 2025 | 28.58 | 28.66 | 28.43 | 28.50 | 28.50 | 1.21% | 33,292 |
| Mar 11, 2025 | 28.42 | 28.42 | 27.77 | 28.16 | 28.16 | 0.64% | 37,965 |
| Mar 10, 2025 | 28.19 | 28.21 | 27.66 | 27.98 | 27.98 | -1.96% | 43,149 |
| Mar 7, 2025 | 28.21 | 28.54 | 27.78 | 28.54 | 28.54 | 1.14% | 31,297 |
| Mar 6, 2025 | 28.05 | 28.54 | 28.05 | 28.22 | 28.22 | -1.47% | 41,491 |
| Mar 5, 2025 | 27.98 | 28.68 | 27.98 | 28.64 | 28.64 | 2.65% | 102,606 |
| Mar 4, 2025 | 28.03 | 28.24 | 27.43 | 27.90 | 27.90 | -1.06% | 32,502 |
| Mar 3, 2025 | 28.49 | 28.49 | 27.91 | 28.20 | 28.20 | 1.18% | 45,878 |
| Feb 28, 2025 | 28.09 | 28.09 | 27.57 | 27.87 | 27.87 | 0.07% | 69,076 |
| Feb 27, 2025 | 27.91 | 28.02 | 27.76 | 27.85 | 27.85 | -1.45% | 48,770 |
| Feb 26, 2025 | 28.39 | 28.57 | 28.14 | 28.26 | 28.26 | -1.05% | 56,721 |
| Feb 25, 2025 | 28.61 | 28.62 | 28.31 | 28.56 | 28.56 | 0.32% | 31,360 |
| Feb 24, 2025 | 28.37 | 28.70 | 28.36 | 28.47 | 28.47 | -1.86% | 36,385 |
| Feb 21, 2025 | 28.96 | 29.17 | 28.82 | 29.01 | 29.01 | 0.07% | 23,907 |
| Feb 20, 2025 | 28.88 | 29.00 | 28.59 | 28.99 | 28.99 | -1.16% | 34,908 |