Skip to main content
Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
25.85
+0.11 (0.43%)
Nov 22, 2024, 4:00 PM EST

Siemens Healthineers AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.8825.9425.5725.8525.850.43%112,493
Nov 21, 202425.7125.8325.5425.7425.74-1.79%95,960
Nov 20, 202426.1026.2526.0426.2126.210.34%40,841
Nov 19, 202425.8626.1225.7626.1226.120.25%67,737
Nov 18, 202425.9626.1625.9326.0626.06-1.04%116,326
Nov 15, 202426.3926.4526.2726.3326.330.45%83,045
Nov 14, 202426.4426.6026.1926.2126.21-0.19%67,713
Nov 13, 202426.4826.4826.1926.2626.26-1.82%70,811
Nov 12, 202426.7926.9026.6326.7526.75-2.88%82,481
Nov 11, 202427.7827.7827.5427.5427.54-1.47%53,896
Nov 8, 202427.8428.0127.8427.9527.95-2.00%50,193
Nov 7, 202428.3328.5328.2028.5228.523.99%105,389
Nov 6, 202427.7227.7627.1727.4327.433.80%40,629
Nov 5, 202426.2726.5925.7926.4226.421.81%66,941
Nov 4, 202426.3426.3725.9525.9525.95-0.43%61,416
Nov 1, 202426.1426.2626.0626.0626.060.24%35,299
Oct 31, 202425.7626.1625.6726.0026.00-0.54%60,724
Oct 30, 202425.8526.2425.8526.1426.14-1.58%38,306
Oct 29, 202426.5026.6526.4726.5626.56-0.45%60,940
Oct 28, 202427.0427.0926.6026.6826.68-3.45%27,185
Oct 25, 202427.5727.7227.5527.6327.63-0.38%32,129
Oct 24, 202427.7427.8127.6127.7427.740.25%27,936
Oct 23, 202427.7127.7127.5927.6727.67-59,450
Oct 22, 202427.6927.8027.6427.6727.67-1.48%49,657
Oct 21, 202428.1928.1928.0428.0928.09-1.21%32,568
Oct 18, 202428.3028.4628.2928.4328.431.61%24,326
Oct 17, 202428.0228.0527.9427.9827.98-0.46%76,112
Oct 16, 202428.0028.2028.0028.1128.11-0.23%30,396
Oct 15, 202428.5428.5428.1528.1828.18-1.65%23,933
Oct 14, 202428.6928.7828.5328.6528.65-0.28%42,610
Oct 11, 202428.8128.9928.6128.7328.731.56%54,190
Oct 10, 202428.4828.4828.2028.2928.290.53%26,608
Oct 9, 202427.8328.1727.8328.1428.140.04%45,911
Oct 8, 202427.9428.1727.8928.1328.13-0.28%47,791
Oct 7, 202428.3028.3428.1228.2128.21-0.84%159,232
Oct 4, 202428.5528.6128.3228.4528.45-1.08%26,077
Oct 3, 202428.9028.9028.6928.7628.76-0.82%17,075
Oct 2, 202429.0129.2728.9629.0029.00-1.17%84,737
Oct 1, 202429.6729.6729.2429.3429.34-2.10%24,457
Sep 30, 202429.9030.0229.8129.9729.97-0.07%33,950
Sep 27, 202430.0730.0829.9029.9929.994.64%20,658
Sep 26, 202428.5128.7128.5028.6628.661.13%26,699
Sep 25, 202428.2528.3928.2128.3428.344.04%24,045
Sep 24, 202427.0427.2726.9327.2427.242.21%78,314
Sep 23, 202426.7426.8226.6326.6526.65-0.49%31,839
Sep 20, 202427.1227.1226.5826.7826.78-3.36%24,551
Sep 19, 202427.8827.8827.5927.7127.710.69%33,115
Sep 18, 202427.6427.8827.4927.5227.52-0.40%31,926
Sep 17, 202427.8027.8327.6127.6327.630.58%26,563
Sep 16, 202427.4327.4927.3127.4727.47-0.04%95,010
Sep 13, 202427.7227.7227.4527.4827.48-0.72%19,240
Sep 12, 202427.4927.6827.3827.6827.680.29%30,619
Sep 11, 202427.4427.6227.1927.6027.600.44%35,534
Sep 10, 202427.5327.5527.2827.4827.48-0.47%60,979
Sep 9, 202427.8427.8427.5927.6127.61-1.36%50,475
Sep 6, 202428.1628.1627.6927.9927.99-0.71%27,891
Sep 5, 202427.9328.2327.9128.1928.19-0.53%29,984
Sep 4, 202428.3928.4628.2528.3428.34-1.01%22,536
Sep 3, 202428.8228.8428.5928.6328.63-1.51%38,513
Aug 30, 202429.1229.1728.9429.0729.070.51%50,781
Aug 29, 202429.0829.1228.9128.9228.920.11%34,004
Aug 28, 202429.0329.0828.8428.8928.890.56%25,869
Aug 27, 202428.5428.7628.5428.7328.730.88%23,971
Aug 26, 202428.5528.6028.4528.4828.48-0.66%44,558
Aug 23, 202428.5728.7928.5028.6728.670.97%29,691
Aug 22, 202428.7528.7528.3728.4028.40-0.40%33,582
Aug 21, 202428.6128.6128.4428.5128.510.71%20,106
Aug 20, 202428.3028.4128.2528.3128.31-0.56%24,794
Aug 19, 202428.3828.5528.3728.4728.470.64%45,762
Aug 16, 202428.2028.3628.2028.2928.290.53%27,363
Aug 15, 202428.0028.2328.0028.1428.140.50%28,646
Aug 14, 202428.0128.1027.9628.0028.000.94%32,996
Aug 13, 202427.3227.7927.3227.7427.741.46%57,363
Aug 12, 202427.4327.4427.3027.3427.34-0.07%58,539
Aug 9, 202427.2527.4727.2527.3627.361.75%58,690
Aug 8, 202426.4926.9226.4826.8926.891.93%52,220
Aug 7, 202426.2626.6126.1826.3826.38-0.83%65,071
Aug 6, 202426.5826.7926.4526.6026.60-1.15%106,623
Aug 5, 202426.9127.1426.8026.9126.910.64%55,864
Aug 2, 202426.3126.7526.2626.7426.740.87%42,736
Aug 1, 202426.6526.6526.3026.5126.51-0.97%43,938
Jul 31, 202426.7427.1526.5026.7726.77-6.94%53,215
Jul 30, 202428.7728.8928.6528.7728.77-1.52%20,555
Jul 29, 202429.0129.2128.9029.2129.211.00%22,741
Jul 26, 202428.7328.9628.7328.9228.920.80%23,318
Jul 25, 202428.6728.9128.5928.6928.690.21%38,613
Jul 24, 202428.6228.7928.6028.6328.630.07%28,092
Jul 23, 202428.7728.7728.5728.6128.61-1.65%28,510
Jul 22, 202429.2329.2328.9629.0929.09-22,447
Jul 19, 202429.3429.3529.0429.0929.09-2.28%60,601
Jul 18, 202429.8929.9529.5829.7729.771.43%32,915
Jul 17, 202429.1429.4129.1429.3529.35-0.27%28,573
Jul 16, 202429.2729.4329.2729.4329.43-0.57%21,527
Jul 15, 202429.9529.9529.6029.6029.60-1.33%20,804
Jul 12, 202429.8930.1829.8930.0030.000.30%18,550
Jul 11, 202429.5129.9629.5129.9129.912.61%22,745
Jul 10, 202429.0029.1528.9529.1529.150.93%18,991
Jul 9, 202429.0729.1128.7928.8828.880.17%19,229
Jul 8, 202429.0829.1028.8028.8328.83-0.45%33,010
Jul 5, 202429.0929.0928.8428.9628.960.80%39,749