Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
20.52
+0.08 (0.39%)
At close: Mar 30, 2026
SMMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 20.46 | 20.86 | 20.39 | 20.52 | 20.52 | 0.39% | 214,151 |
| Mar 27, 2026 | 20.56 | 20.73 | 20.44 | 20.44 | 20.44 | -1.92% | 720,692 |
| Mar 26, 2026 | 20.97 | 21.16 | 20.84 | 20.84 | 20.84 | -1.88% | 302,355 |
| Mar 25, 2026 | 21.40 | 21.42 | 21.13 | 21.24 | 21.24 | - | 270,754 |
| Mar 24, 2026 | 21.20 | 21.28 | 21.08 | 21.24 | 21.24 | -0.56% | 233,783 |
| Mar 23, 2026 | 21.39 | 21.57 | 21.11 | 21.36 | 21.36 | 2.15% | 206,438 |
| Mar 20, 2026 | 21.25 | 21.48 | 20.85 | 20.91 | 20.91 | -2.65% | 209,072 |
| Mar 19, 2026 | 21.17 | 21.65 | 21.17 | 21.48 | 21.48 | -0.19% | 126,141 |
| Mar 18, 2026 | 21.98 | 21.99 | 21.52 | 21.52 | 21.52 | -2.62% | 160,214 |
| Mar 17, 2026 | 22.18 | 22.29 | 22.10 | 22.10 | 22.10 | 0.45% | 168,125 |
| Mar 16, 2026 | 21.92 | 22.16 | 21.78 | 22.00 | 22.00 | -0.32% | 298,152 |
| Mar 13, 2026 | 22.34 | 22.35 | 22.07 | 22.07 | 22.07 | -1.43% | 568,480 |
| Mar 12, 2026 | 22.73 | 22.81 | 22.32 | 22.39 | 22.39 | -1.58% | 282,813 |
| Mar 11, 2026 | 22.83 | 22.83 | 22.50 | 22.75 | 22.75 | -0.96% | 364,315 |
| Mar 10, 2026 | 23.43 | 23.43 | 22.94 | 22.97 | 22.97 | -2.01% | 382,556 |
| Mar 9, 2026 | 22.99 | 23.55 | 22.77 | 23.44 | 23.44 | -0.04% | 163,602 |
| Mar 6, 2026 | 23.40 | 23.51 | 23.19 | 23.45 | 23.45 | 0.05% | 114,719 |
| Mar 5, 2026 | 23.41 | 23.60 | 23.24 | 23.44 | 23.44 | -2.71% | 1,351,280 |
| Mar 4, 2026 | 23.97 | 24.17 | 23.86 | 24.09 | 24.09 | 2.60% | 91,888 |
| Mar 3, 2026 | 23.30 | 23.62 | 23.22 | 23.48 | 23.48 | -2.45% | 216,094 |
| Mar 2, 2026 | 24.17 | 24.27 | 24.01 | 24.07 | 24.07 | -3.14% | 73,388 |
| Feb 27, 2026 | 24.82 | 24.99 | 24.60 | 24.85 | 24.85 | -0.52% | 60,540 |
| Feb 26, 2026 | 24.90 | 24.98 | 24.66 | 24.98 | 24.98 | 1.71% | 67,721 |
| Feb 25, 2026 | 24.70 | 24.70 | 24.51 | 24.56 | 24.56 | -0.71% | 56,033 |
| Feb 24, 2026 | 24.79 | 24.85 | 24.61 | 24.74 | 24.74 | 1.38% | 71,862 |
| Feb 23, 2026 | 24.63 | 24.67 | 24.24 | 24.40 | 24.40 | -1.93% | 97,036 |
| Feb 20, 2026 | 24.53 | 25.01 | 24.53 | 24.88 | 24.88 | 2.30% | 65,430 |
| Feb 19, 2026 | 24.43 | 24.45 | 24.12 | 24.32 | 24.32 | -0.33% | 51,659 |
| Feb 18, 2026 | 24.41 | 24.52 | 24.32 | 24.40 | 24.40 | 1.08% | 76,013 |
| Feb 17, 2026 | 24.17 | 24.23 | 24.05 | 24.14 | 24.14 | 0.33% | 132,807 |
| Feb 13, 2026 | 24.19 | 24.21 | 24.01 | 24.06 | 24.06 | 0.88% | 130,903 |
| Feb 12, 2026 | 24.06 | 24.22 | 23.80 | 23.85 | 23.85 | 0.21% | 99,712 |
| Feb 11, 2026 | 23.86 | 23.87 | 23.65 | 23.80 | 23.80 | -1.33% | 86,419 |
| Feb 10, 2026 | 24.50 | 24.50 | 24.12 | 24.12 | 24.12 | -0.58% | 198,369 |
| Feb 9, 2026 | 24.03 | 24.29 | 24.00 | 24.26 | 24.26 | -2.69% | 103,255 |
| Feb 6, 2026 | 25.01 | 25.15 | 24.71 | 24.93 | 24.56 | 0.52% | 76,143 |
| Feb 5, 2026 | 24.52 | 25.14 | 24.35 | 24.80 | 24.43 | -2.29% | 86,203 |
| Feb 4, 2026 | 25.16 | 25.48 | 25.03 | 25.38 | 25.01 | 2.05% | 70,818 |
| Feb 3, 2026 | 24.82 | 24.95 | 24.75 | 24.87 | 24.50 | -1.31% | 98,910 |
| Feb 2, 2026 | 24.91 | 25.21 | 24.86 | 25.20 | 24.83 | 0.76% | 76,361 |
| Jan 30, 2026 | 25.16 | 25.19 | 24.88 | 25.01 | 24.64 | -1.03% | 55,358 |
| Jan 29, 2026 | 25.32 | 25.32 | 25.09 | 25.27 | 24.90 | -0.28% | 63,704 |
| Jan 28, 2026 | 25.35 | 25.45 | 25.20 | 25.34 | 24.97 | -2.39% | 111,670 |
| Jan 27, 2026 | 25.80 | 25.96 | 25.73 | 25.96 | 25.58 | 1.00% | 78,996 |
| Jan 26, 2026 | 25.76 | 25.80 | 25.63 | 25.70 | 25.33 | 0.52% | 85,995 |
| Jan 23, 2026 | 25.28 | 25.57 | 25.26 | 25.57 | 25.19 | -0.97% | 54,566 |
| Jan 22, 2026 | 25.82 | 25.97 | 25.76 | 25.82 | 25.44 | -0.35% | 129,493 |
| Jan 21, 2026 | 25.84 | 25.91 | 25.24 | 25.91 | 25.53 | 0.08% | 68,634 |
| Jan 20, 2026 | 26.01 | 26.11 | 25.88 | 25.89 | 25.51 | -3.32% | 346,523 |
| Jan 16, 2026 | 27.06 | 27.06 | 26.74 | 26.78 | 26.39 | -1.00% | 435,827 |