Skip to main content
Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
28.08
+0.02 (0.07%)
Jan 22, 2025, 2:43 PM EST

Siemens Healthineers AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202527.7628.1027.7528.0628.065.13%104,073
Jan 17, 202526.6526.8526.6526.6926.691.75%43,845
Jan 16, 202526.1326.3226.1126.2326.23-1.17%95,316
Jan 15, 202526.4526.6426.1626.5426.541.18%50,930
Jan 14, 202526.3726.3726.1726.2326.231.00%107,799
Jan 13, 202525.8225.9725.7525.9725.97-1.44%181,992
Jan 10, 202526.5726.5726.2726.3526.35-0.75%277,696
Jan 8, 202526.3126.5826.2426.5526.55-1.23%64,750
Jan 7, 202527.0727.1626.8026.8826.88-0.26%42,161
Jan 6, 202526.6527.1526.6326.9526.952.24%76,547
Jan 3, 202526.2726.5126.1926.3626.360.71%64,889
Jan 2, 202526.2226.2625.9026.1826.18-0.51%52,573
Dec 31, 202426.4726.5226.2726.3126.31-0.79%43,982
Dec 30, 202426.1526.6826.1526.5226.52-2.25%96,300
Dec 27, 202427.0427.1926.9827.1327.13-1.20%68,863
Dec 26, 202427.1427.4827.1427.4627.460.77%54,425
Dec 24, 202427.3227.5827.1027.2527.250.15%55,974
Dec 23, 202427.1127.2126.8427.2127.210.55%152,343
Dec 20, 202426.8627.1426.8627.0627.060.11%51,673
Dec 19, 202427.2127.2527.0027.0327.03-0.99%162,981
Dec 18, 202427.8427.9727.3027.3027.30-2.15%123,082
Dec 17, 202427.8928.0327.8627.9027.90-0.89%103,000
Dec 16, 202428.0728.4228.0628.1528.150.39%70,812
Dec 13, 202428.2428.2827.9728.0428.04-0.07%52,734
Dec 12, 202428.1728.2528.0328.0628.06-1.09%541,015
Dec 11, 202428.3028.4028.0128.3728.371.21%207,888
Dec 10, 202428.0528.1227.9128.0328.032.00%212,755
Dec 9, 202427.4427.7927.4227.4827.481.22%351,058
Dec 6, 202427.2027.2026.9427.1527.15-0.40%243,846
Dec 5, 202427.3127.3127.1227.2627.260.48%99,834
Dec 4, 202427.1027.2327.0427.1327.130.18%35,107
Dec 3, 202426.9227.1826.8827.0827.08-0.18%72,502
Dec 2, 202427.0527.2326.9827.1327.130.41%80,238
Nov 29, 202426.8227.0526.7827.0227.020.73%47,033
Nov 27, 202426.7926.8926.7126.8326.830.96%98,633
Nov 26, 202426.8926.8926.5026.5726.570.57%80,431
Nov 25, 202426.4226.5426.2426.4226.422.21%119,749
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