Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
27.92
-0.23 (-0.82%)
Oct 9, 2025, 3:43 PM EDT
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.13 | 28.19 | 28.04 | 28.15 | 28.15 | -0.04% | 24,431 |
| Oct 7, 2025 | 28.16 | 28.31 | 27.94 | 28.16 | 28.16 | -0.38% | 40,067 |
| Oct 6, 2025 | 28.12 | 28.32 | 28.05 | 28.27 | 28.27 | 0.77% | 845,738 |
| Oct 3, 2025 | 27.54 | 28.14 | 27.54 | 28.05 | 28.05 | 2.32% | 1,084,730 |
| Oct 2, 2025 | 27.52 | 27.52 | 27.19 | 27.42 | 27.42 | 1.91% | 305,401 |
| Oct 1, 2025 | 27.33 | 27.35 | 26.69 | 26.90 | 26.90 | -0.60% | 126,155 |
| Sep 30, 2025 | 26.95 | 27.07 | 26.79 | 27.06 | 27.06 | 1.47% | 54,484 |
| Sep 29, 2025 | 26.64 | 26.81 | 26.60 | 26.67 | 26.67 | 0.79% | 46,857 |
| Sep 26, 2025 | 26.48 | 26.51 | 26.35 | 26.46 | 26.46 | 1.38% | 47,912 |
| Sep 25, 2025 | 25.97 | 26.18 | 25.94 | 26.10 | 26.10 | -4.33% | 41,057 |
| Sep 24, 2025 | 27.11 | 27.35 | 27.11 | 27.28 | 27.28 | -1.70% | 21,994 |
| Sep 23, 2025 | 27.68 | 27.85 | 27.68 | 27.75 | 27.75 | 0.41% | 34,244 |
| Sep 22, 2025 | 27.65 | 27.70 | 27.50 | 27.64 | 27.64 | 0.04% | 24,890 |
| Sep 19, 2025 | 27.70 | 27.72 | 27.59 | 27.63 | 27.63 | -0.79% | 27,052 |
| Sep 18, 2025 | 27.94 | 27.94 | 27.77 | 27.85 | 27.85 | - | 18,086 |
| Sep 17, 2025 | 27.99 | 28.15 | 27.84 | 27.85 | 27.85 | -1.38% | 18,782 |
| Sep 16, 2025 | 28.16 | 28.31 | 27.99 | 28.24 | 28.24 | 0.68% | 30,148 |
| Sep 15, 2025 | 28.11 | 28.16 | 28.02 | 28.05 | 28.05 | 0.54% | 24,438 |
| Sep 12, 2025 | 28.12 | 28.20 | 27.87 | 27.90 | 27.90 | -1.10% | 22,938 |
| Sep 11, 2025 | 28.24 | 28.35 | 28.05 | 28.21 | 28.21 | -0.18% | 25,379 |
| Sep 10, 2025 | 28.18 | 28.36 | 28.14 | 28.26 | 28.26 | 2.17% | 120,275 |
| Sep 9, 2025 | 27.70 | 27.83 | 27.58 | 27.66 | 27.66 | -0.86% | 23,350 |
| Sep 8, 2025 | 27.75 | 27.91 | 27.64 | 27.90 | 27.90 | 0.94% | 20,324 |
| Sep 5, 2025 | 27.65 | 27.83 | 27.54 | 27.64 | 27.64 | 0.80% | 15,101 |
| Sep 4, 2025 | 27.38 | 27.49 | 27.34 | 27.42 | 27.42 | 1.07% | 21,152 |
| Sep 3, 2025 | 27.05 | 27.22 | 27.05 | 27.13 | 27.13 | 0.41% | 19,723 |
| Sep 2, 2025 | 26.90 | 27.17 | 26.90 | 27.02 | 27.02 | -2.28% | 27,331 |
| Aug 29, 2025 | 27.64 | 27.74 | 27.59 | 27.65 | 27.65 | -0.14% | 20,382 |
| Aug 28, 2025 | 27.60 | 27.69 | 27.48 | 27.69 | 27.69 | 0.84% | 30,060 |
| Aug 27, 2025 | 27.53 | 27.54 | 27.30 | 27.46 | 27.46 | -0.28% | 22,994 |
| Aug 26, 2025 | 27.62 | 27.62 | 27.44 | 27.54 | 27.54 | 0.04% | 29,874 |
| Aug 25, 2025 | 27.93 | 27.93 | 27.52 | 27.53 | 27.53 | -2.01% | 24,845 |
| Aug 22, 2025 | 27.75 | 28.09 | 27.74 | 28.09 | 28.09 | 1.78% | 27,148 |
| Aug 21, 2025 | 27.84 | 27.84 | 27.59 | 27.60 | 27.60 | -1.57% | 18,623 |
| Aug 20, 2025 | 27.98 | 28.09 | 27.86 | 28.04 | 28.04 | 1.41% | 36,120 |
| Aug 19, 2025 | 27.71 | 27.78 | 27.61 | 27.65 | 27.65 | 0.66% | 52,612 |
| Aug 18, 2025 | 27.38 | 27.52 | 27.23 | 27.47 | 27.47 | -0.07% | 27,692 |
| Aug 15, 2025 | 27.42 | 27.57 | 27.30 | 27.49 | 27.49 | 0.81% | 27,852 |
| Aug 14, 2025 | 27.10 | 27.27 | 27.03 | 27.27 | 27.27 | 0.22% | 24,334 |
| Aug 13, 2025 | 26.98 | 27.21 | 26.98 | 27.21 | 27.21 | 0.59% | 16,596 |
| Aug 12, 2025 | 26.63 | 27.05 | 26.63 | 27.05 | 27.05 | 1.69% | 31,124 |
| Aug 11, 2025 | 26.71 | 26.76 | 26.53 | 26.60 | 26.60 | -1.70% | 25,900 |
| Aug 8, 2025 | 26.92 | 27.09 | 26.85 | 27.06 | 27.06 | 0.82% | 40,148 |
| Aug 7, 2025 | 26.82 | 26.89 | 26.70 | 26.84 | 26.84 | 1.47% | 49,380 |
| Aug 6, 2025 | 26.44 | 26.54 | 26.10 | 26.45 | 26.45 | 0.08% | 33,403 |
| Aug 5, 2025 | 26.74 | 26.74 | 26.42 | 26.43 | 26.43 | -1.05% | 35,044 |
| Aug 4, 2025 | 26.65 | 26.76 | 26.55 | 26.71 | 26.71 | -0.67% | 54,295 |
| Aug 1, 2025 | 26.86 | 26.93 | 26.66 | 26.89 | 26.89 | 0.11% | 46,389 |
| Jul 31, 2025 | 27.12 | 27.16 | 26.81 | 26.86 | 26.86 | -4.85% | 38,012 |
| Jul 30, 2025 | 28.59 | 28.62 | 28.10 | 28.23 | 28.23 | 1.22% | 22,590 |