Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
27.04
+0.12 (0.45%)
Jan 7, 2026, 3:24 PM EST
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 26.47 | 26.94 | 26.47 | 26.92 | 26.92 | 2.15% | 56,391 |
| Jan 5, 2026 | 25.88 | 26.37 | 25.88 | 26.35 | 26.35 | 1.91% | 200,990 |
| Jan 2, 2026 | 26.12 | 26.14 | 25.77 | 25.86 | 25.86 | -1.41% | 65,454 |
| Dec 31, 2025 | 25.34 | 26.53 | 25.34 | 26.23 | 26.23 | -0.46% | 22,504 |
| Dec 30, 2025 | 26.43 | 26.48 | 26.35 | 26.35 | 26.35 | 0.42% | 33,901 |
| Dec 29, 2025 | 26.38 | 26.40 | 26.16 | 26.24 | 26.24 | -0.11% | 63,488 |
| Dec 26, 2025 | 25.20 | 26.34 | 25.20 | 26.27 | 26.27 | 0.38% | 44,714 |
| Dec 24, 2025 | 26.00 | 26.20 | 26.00 | 26.17 | 26.17 | - | 14,801 |
| Dec 23, 2025 | 26.24 | 26.24 | 26.00 | 26.17 | 26.17 | -0.30% | 46,059 |
| Dec 22, 2025 | 26.19 | 26.41 | 26.13 | 26.25 | 26.25 | 1.12% | 60,323 |
| Dec 19, 2025 | 26.00 | 26.07 | 25.75 | 25.96 | 25.96 | -0.38% | 51,438 |
| Dec 18, 2025 | 25.97 | 26.19 | 25.97 | 26.06 | 26.06 | 0.04% | 37,467 |
| Dec 17, 2025 | 25.82 | 26.23 | 25.79 | 26.05 | 26.05 | 0.35% | 28,574 |
| Dec 16, 2025 | 26.26 | 26.29 | 25.88 | 25.96 | 25.96 | -0.04% | 47,967 |
| Dec 15, 2025 | 26.12 | 26.32 | 25.92 | 25.97 | 25.97 | 0.85% | 83,154 |
| Dec 12, 2025 | 25.71 | 25.87 | 25.59 | 25.75 | 25.75 | 0.98% | 47,740 |
| Dec 11, 2025 | 25.44 | 25.63 | 25.41 | 25.50 | 25.50 | 1.27% | 123,202 |
| Dec 10, 2025 | 25.01 | 25.18 | 24.88 | 25.18 | 25.18 | -0.20% | 54,552 |
| Dec 9, 2025 | 25.26 | 25.38 | 25.21 | 25.23 | 25.23 | 0.56% | 130,685 |
| Dec 8, 2025 | 25.25 | 25.28 | 25.06 | 25.09 | 25.09 | -0.16% | 529,901 |
| Dec 5, 2025 | 25.12 | 25.31 | 24.91 | 25.13 | 25.13 | 1.45% | 816,069 |
| Dec 4, 2025 | 24.80 | 24.87 | 24.58 | 24.77 | 24.77 | 0.45% | 289,787 |
| Dec 3, 2025 | 24.58 | 24.79 | 24.55 | 24.66 | 24.66 | -0.44% | 228,794 |
| Dec 2, 2025 | 24.56 | 24.77 | 24.55 | 24.77 | 24.77 | 0.57% | 85,530 |
| Dec 1, 2025 | 24.73 | 24.81 | 24.56 | 24.63 | 24.63 | -0.85% | 141,852 |
| Nov 28, 2025 | 24.69 | 24.85 | 24.67 | 24.84 | 24.84 | 1.14% | 45,702 |
| Nov 26, 2025 | 24.41 | 24.63 | 24.41 | 24.56 | 24.56 | -0.18% | 111,648 |
| Nov 25, 2025 | 24.50 | 24.72 | 24.38 | 24.61 | 24.61 | 1.76% | 117,186 |
| Nov 24, 2025 | 24.18 | 24.35 | 24.14 | 24.18 | 24.18 | 0.54% | 150,790 |
| Nov 21, 2025 | 23.86 | 24.14 | 23.86 | 24.05 | 24.05 | 2.51% | 177,470 |
| Nov 20, 2025 | 23.81 | 23.91 | 23.46 | 23.46 | 23.46 | -1.59% | 110,385 |
| Nov 19, 2025 | 23.98 | 24.00 | 23.78 | 23.84 | 23.84 | -1.04% | 99,890 |
| Nov 18, 2025 | 23.83 | 24.14 | 23.83 | 24.09 | 24.09 | 0.29% | 130,900 |
| Nov 17, 2025 | 24.34 | 24.43 | 23.99 | 24.02 | 24.02 | -5.21% | 99,508 |
| Nov 14, 2025 | 25.08 | 25.59 | 25.08 | 25.34 | 25.34 | 1.16% | 70,129 |
| Nov 13, 2025 | 25.15 | 25.20 | 25.00 | 25.05 | 25.05 | -4.02% | 89,189 |
| Nov 12, 2025 | 25.89 | 26.24 | 25.56 | 26.10 | 26.10 | 1.44% | 81,526 |
| Nov 11, 2025 | 25.32 | 25.76 | 25.32 | 25.73 | 25.73 | 2.59% | 76,971 |
| Nov 10, 2025 | 25.05 | 25.15 | 24.96 | 25.08 | 25.08 | 0.28% | 183,719 |
| Nov 7, 2025 | 25.48 | 25.56 | 24.81 | 25.01 | 25.01 | -1.92% | 166,559 |
| Nov 6, 2025 | 25.84 | 25.84 | 25.32 | 25.50 | 25.50 | -2.00% | 67,597 |
| Nov 5, 2025 | 26.32 | 26.40 | 25.75 | 26.02 | 26.02 | -7.40% | 103,495 |
| Nov 4, 2025 | 27.98 | 28.43 | 27.98 | 28.10 | 28.10 | 0.21% | 39,054 |
| Nov 3, 2025 | 27.98 | 28.14 | 27.97 | 28.04 | 28.04 | 0.43% | 31,331 |
| Oct 31, 2025 | 27.82 | 28.01 | 27.58 | 27.92 | 27.92 | -0.40% | 32,491 |
| Oct 30, 2025 | 28.22 | 28.29 | 28.02 | 28.03 | 28.03 | -1.69% | 21,897 |
| Oct 29, 2025 | 28.58 | 28.73 | 28.42 | 28.52 | 28.52 | 0.69% | 17,567 |
| Oct 28, 2025 | 28.61 | 28.63 | 28.32 | 28.32 | 28.32 | -1.46% | 18,347 |
| Oct 27, 2025 | 28.68 | 28.92 | 28.62 | 28.74 | 28.74 | 0.15% | 32,134 |
| Oct 24, 2025 | 28.78 | 28.78 | 28.65 | 28.70 | 28.70 | 0.09% | 18,656 |