Siemens Healthineers AG (VIE:SHL)
Austria · Delayed Price · Currency is EUR 42.56
+0.21 (0.50%)
At close: Dec 4, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.10 | 42.63 | 41.91 | 42.56 | 42.56 | 0.50% | - |
| Dec 3, 2025 | 42.79 | 42.80 | 42.31 | 42.35 | 42.35 | -0.42% | - |
| Dec 2, 2025 | 42.39 | 42.58 | 42.39 | 42.53 | 42.53 | -0.44% | - |
| Dec 1, 2025 | 42.97 | 42.97 | 42.61 | 42.72 | 42.72 | -0.33% | - |
| Nov 28, 2025 | 42.82 | 42.98 | 42.78 | 42.86 | 42.86 | 0.12% | - |
| Nov 27, 2025 | 42.19 | 42.95 | 42.19 | 42.81 | 42.81 | 1.16% | - |
| Nov 26, 2025 | 42.54 | 42.54 | 42.31 | 42.32 | 42.32 | -0.56% | - |
| Nov 25, 2025 | 42.19 | 42.65 | 42.19 | 42.56 | 42.56 | 1.24% | - |
| Nov 24, 2025 | 41.74 | 42.04 | 41.74 | 42.04 | 42.04 | 0.79% | - |
| Nov 21, 2025 | 41.29 | 41.71 | 41.29 | 41.71 | 41.71 | 0.97% | - |
| Nov 20, 2025 | 41.56 | 41.56 | 41.16 | 41.31 | 41.31 | -0.36% | - |
| Nov 19, 2025 | 41.64 | 41.64 | 41.45 | 41.46 | 41.46 | -0.29% | - |
| Nov 18, 2025 | 41.41 | 41.58 | 41.24 | 41.58 | 41.58 | -1.40% | 100 |
| Nov 17, 2025 | 43.66 | 43.66 | 42.17 | 42.17 | 42.17 | -3.63% | 1 |
| Nov 14, 2025 | 43.35 | 43.76 | 43.17 | 43.76 | 43.76 | 1.18% | - |
| Nov 13, 2025 | 44.66 | 44.66 | 43.25 | 43.25 | 43.25 | -3.82% | - |
| Nov 12, 2025 | 44.93 | 44.97 | 44.87 | 44.97 | 44.97 | 1.24% | - |
| Nov 11, 2025 | 43.44 | 44.42 | 43.34 | 44.42 | 44.42 | 2.23% | - |
| Nov 10, 2025 | 43.87 | 43.87 | 43.25 | 43.45 | 43.45 | 0.53% | - |
| Nov 7, 2025 | 44.56 | 44.56 | 43.22 | 43.22 | 43.22 | -2.46% | 35 |
| Nov 6, 2025 | 44.80 | 44.92 | 44.31 | 44.31 | 44.31 | -1.93% | - |
| Nov 5, 2025 | 44.09 | 45.94 | 44.09 | 45.18 | 45.18 | -8.10% | 142 |
| Nov 4, 2025 | 48.61 | 49.16 | 48.54 | 49.16 | 49.16 | 0.66% | - |
| Nov 3, 2025 | 48.91 | 48.91 | 48.69 | 48.84 | 48.84 | 0.56% | - |
| Oct 31, 2025 | 48.92 | 48.92 | 48.24 | 48.57 | 48.57 | -0.45% | - |
| Oct 30, 2025 | 49.30 | 49.30 | 48.79 | 48.79 | 48.79 | -0.75% | - |
| Oct 29, 2025 | 48.59 | 49.18 | 48.59 | 49.16 | 49.16 | 0.63% | - |
| Oct 28, 2025 | 49.45 | 49.45 | 48.85 | 48.85 | 48.85 | -1.27% | - |
| Oct 27, 2025 | 49.53 | 49.53 | 49.28 | 49.48 | 49.48 | -0.12% | - |
| Oct 24, 2025 | 49.75 | 49.75 | 49.39 | 49.54 | 49.54 | 0.73% | - |
| Oct 23, 2025 | 49.23 | 49.23 | 49.08 | 49.18 | 49.18 | -0.10% | - |
| Oct 22, 2025 | 48.68 | 49.23 | 48.68 | 49.23 | 49.23 | 1.34% | - |
| Oct 21, 2025 | 48.35 | 48.58 | 48.35 | 48.58 | 48.58 | 0.33% | - |
| Oct 20, 2025 | 48.15 | 48.42 | 47.93 | 48.42 | 48.42 | 1.19% | 22 |
| Oct 17, 2025 | 47.44 | 47.85 | 47.44 | 47.85 | 47.85 | 0.63% | - |
| Oct 16, 2025 | 47.46 | 47.55 | 47.39 | 47.55 | 47.55 | 0.96% | - |
| Oct 15, 2025 | 47.23 | 47.23 | 46.66 | 47.10 | 47.10 | 1.53% | 1 |
| Oct 14, 2025 | 46.53 | 46.76 | 46.39 | 46.39 | 46.39 | -1.74% | - |
| Oct 13, 2025 | 47.60 | 47.61 | 47.18 | 47.21 | 47.21 | -0.04% | - |
| Oct 10, 2025 | 48.38 | 48.80 | 47.23 | 47.23 | 47.23 | -2.48% | - |
| Oct 9, 2025 | 48.56 | 48.67 | 48.43 | 48.43 | 48.43 | -0.33% | - |
| Oct 8, 2025 | 48.24 | 48.59 | 48.24 | 48.59 | 48.59 | 0.29% | - |
| Oct 7, 2025 | 48.49 | 48.49 | 48.29 | 48.45 | 48.45 | 0.50% | 55 |
| Oct 6, 2025 | 48.31 | 48.31 | 48.21 | 48.21 | 48.21 | 1.45% | 22 |
| Oct 3, 2025 | 47.00 | 47.52 | 47.00 | 47.52 | 47.52 | 1.04% | - |
| Oct 2, 2025 | 46.84 | 47.03 | 46.26 | 47.03 | 47.03 | 1.47% | 100 |
| Oct 1, 2025 | 46.48 | 46.76 | 46.35 | 46.35 | 46.35 | 0.63% | - |
| Sep 30, 2025 | 45.66 | 46.09 | 45.66 | 46.06 | 46.06 | 0.83% | - |
| Sep 29, 2025 | 45.68 | 45.92 | 45.42 | 45.68 | 45.68 | 0.82% | - |
| Sep 26, 2025 | 45.06 | 45.34 | 45.06 | 45.31 | 45.31 | 1.21% | - |