Siemens Healthineers AG (SMMNY)
OTCMKTS
· Delayed Price · Currency is USD
26.91
-0.05 (-0.19%)
Apr 1, 2025, 3:58 PM EST
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 29.17 | 29.80 | 28.80 | 29.33 | 28.85 | -1.11% | 34,988 |
| Feb 18, 2025 | 29.98 | 30.04 | 28.99 | 29.66 | 29.17 | -1.17% | 33,912 |
| Feb 14, 2025 | 30.10 | 30.13 | 29.89 | 30.01 | 29.52 | -0.53% | 28,864 |
| Feb 13, 2025 | 29.91 | 30.19 | 29.84 | 30.17 | 29.67 | 1.22% | 42,959 |
| Feb 12, 2025 | 29.35 | 29.86 | 29.24 | 29.81 | 29.31 | -0.42% | 20,051 |
| Feb 11, 2025 | 29.72 | 29.96 | 29.72 | 29.93 | 29.44 | 1.53% | 34,650 |
| Feb 10, 2025 | 29.24 | 29.60 | 29.24 | 29.48 | 28.99 | 1.87% | 28,737 |
| Feb 7, 2025 | 29.17 | 29.19 | 28.84 | 28.94 | 28.46 | -2.20% | 47,811 |
| Feb 6, 2025 | 29.95 | 30.00 | 29.50 | 29.59 | 29.10 | 4.97% | 25,325 |
| Feb 5, 2025 | 28.05 | 28.30 | 27.97 | 28.19 | 27.73 | 1.48% | 31,781 |
| Feb 4, 2025 | 27.77 | 27.83 | 27.72 | 27.78 | 27.32 | 0.07% | 30,007 |
| Feb 3, 2025 | 27.50 | 27.80 | 27.42 | 27.76 | 27.30 | -1.98% | 30,663 |
| Jan 31, 2025 | 28.54 | 28.64 | 28.29 | 28.32 | 27.85 | -0.84% | 48,775 |
| Jan 30, 2025 | 28.63 | 28.73 | 28.37 | 28.56 | 28.09 | 0.78% | 65,382 |
| Jan 29, 2025 | 28.19 | 28.44 | 28.19 | 28.34 | 27.87 | - | 36,392 |
| Jan 28, 2025 | 28.18 | 28.38 | 28.07 | 28.34 | 27.87 | 0.07% | 99,874 |
| Jan 27, 2025 | 28.09 | 28.44 | 28.09 | 28.32 | 27.85 | 1.22% | 172,961 |
| Jan 24, 2025 | 28.01 | 28.15 | 27.91 | 27.98 | 27.52 | -1.20% | 34,658 |
| Jan 23, 2025 | 28.18 | 28.39 | 28.08 | 28.32 | 27.85 | 0.82% | 50,681 |
| Jan 22, 2025 | 28.13 | 28.14 | 28.00 | 28.09 | 27.63 | 0.11% | 81,019 |
| Jan 21, 2025 | 27.76 | 28.10 | 27.75 | 28.06 | 27.60 | 5.13% | 104,073 |