Siemens Healthineers AG (VIE:SHL)
Austria · Delayed Price · Currency is EUR 47.73
-0.27 (-0.56%)
At close: Sep 12, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.00 | 48.17 | 47.73 | 47.73 | - | -0.56% | - |
| Sep 11, 2025 | 48.41 | 48.41 | 48.00 | 48.00 | - | -0.66% | - |
| Sep 10, 2025 | 47.36 | 48.32 | 47.32 | 48.32 | - | 2.09% | 25 |
| Sep 9, 2025 | 47.59 | 47.59 | 47.23 | 47.33 | - | -0.55% | - |
| Sep 8, 2025 | 47.50 | 47.59 | 47.27 | 47.59 | - | 0.83% | - |
| Sep 5, 2025 | 47.49 | 47.49 | 47.20 | 47.20 | - | 0.08% | - |
| Sep 4, 2025 | 46.75 | 47.16 | 46.75 | 47.16 | - | 1.18% | - |
| Sep 3, 2025 | 46.68 | 46.75 | 46.61 | 46.61 | - | 0.63% | 25 |
| Sep 2, 2025 | 47.57 | 47.57 | 46.32 | 46.32 | - | -2.63% | - |
| Sep 1, 2025 | 47.46 | 47.57 | 47.46 | 47.57 | - | 0.57% | 1 |
| Aug 29, 2025 | 47.51 | 47.51 | 47.04 | 47.30 | - | - | - |
| Aug 28, 2025 | 47.43 | 47.49 | 47.23 | 47.30 | - | 0.02% | - |
| Aug 27, 2025 | 47.16 | 47.59 | 47.16 | 47.29 | - | -0.13% | - |
| Aug 26, 2025 | 47.49 | 47.60 | 47.35 | 47.35 | - | -0.23% | - |
| Aug 25, 2025 | 47.90 | 47.90 | 47.46 | 47.46 | - | -1.15% | - |
| Aug 22, 2025 | 47.26 | 48.01 | 47.26 | 48.01 | - | 0.54% | 5 |
| Aug 21, 2025 | 48.10 | 48.10 | 47.75 | 47.75 | - | -0.83% | - |
| Aug 20, 2025 | 47.49 | 48.15 | 47.49 | 48.15 | - | 1.13% | 11 |
| Aug 19, 2025 | 47.35 | 47.61 | 47.35 | 47.61 | - | 0.89% | - |
| Aug 18, 2025 | 47.92 | 47.92 | 46.93 | 47.19 | - | 0.17% | 4 |
| Aug 15, 2025 | 47.24 | 47.26 | 46.98 | 47.11 | - | 1.18% | - |
| Aug 14, 2025 | 46.50 | 46.56 | 46.39 | 46.56 | - | 0.45% | - |
| Aug 13, 2025 | 46.45 | 46.45 | 46.16 | 46.35 | - | 0.39% | - |
| Aug 12, 2025 | 46.19 | 46.19 | 45.85 | 46.17 | - | 0.61% | - |
| Aug 11, 2025 | 46.76 | 46.76 | 45.89 | 45.89 | - | -1.27% | - |
| Aug 8, 2025 | 46.35 | 46.48 | 46.09 | 46.48 | - | 0.63% | - |
| Aug 7, 2025 | 45.76 | 46.19 | 45.76 | 46.19 | - | 1.96% | - |
| Aug 6, 2025 | 46.07 | 46.07 | 45.30 | 45.30 | - | -2.29% | - |
| Aug 5, 2025 | 46.55 | 46.55 | 46.29 | 46.36 | - | 0.24% | - |
| Aug 4, 2025 | 46.56 | 46.56 | 46.10 | 46.25 | - | -0.88% | - |
| Aug 1, 2025 | 46.72 | 46.72 | 46.36 | 46.66 | - | -1.44% | - |
| Jul 31, 2025 | 49.07 | 49.07 | 47.34 | 47.34 | - | -4.05% | - |
| Jul 30, 2025 | 49.19 | 49.88 | 49.13 | 49.34 | - | 1.92% | - |
| Jul 29, 2025 | 48.72 | 48.82 | 48.41 | 48.41 | - | 1.15% | - |
| Jul 28, 2025 | 48.90 | 48.90 | 47.86 | 47.86 | - | -0.44% | - |
| Jul 25, 2025 | 47.66 | 48.07 | 47.66 | 48.07 | - | 0.17% | - |
| Jul 24, 2025 | 47.37 | 47.99 | 47.37 | 47.99 | - | 3.32% | - |
| Jul 23, 2025 | 46.54 | 46.70 | 46.14 | 46.45 | - | 1.66% | - |
| Jul 22, 2025 | 45.70 | 45.81 | 45.54 | 45.69 | - | -0.15% | - |
| Jul 21, 2025 | 46.08 | 46.36 | 45.76 | 45.76 | - | -0.89% | - |
| Jul 18, 2025 | 46.70 | 46.70 | 46.17 | 46.17 | - | -0.77% | - |
| Jul 17, 2025 | 46.52 | 46.53 | 46.28 | 46.53 | - | 0.85% | - |
| Jul 16, 2025 | 46.14 | 46.83 | 46.14 | 46.14 | - | - | 10 |
| Jul 15, 2025 | 46.62 | 46.62 | 46.14 | 46.14 | - | 0.30% | 35 |
| Jul 14, 2025 | 45.90 | 46.00 | 45.80 | 46.00 | - | -0.84% | - |
| Jul 11, 2025 | 47.33 | 47.33 | 46.39 | 46.39 | - | -3.31% | - |
| Jul 10, 2025 | 47.79 | 47.98 | 47.66 | 47.98 | - | 1.24% | - |
| Jul 9, 2025 | 47.01 | 47.54 | 47.01 | 47.39 | - | 1.09% | 43 |
| Jul 8, 2025 | 46.63 | 46.88 | 46.44 | 46.88 | - | 0.84% | 10 |
| Jul 7, 2025 | 45.95 | 46.62 | 45.95 | 46.49 | - | -0.39% | 10 |