Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.89	40.94	40.39	40.39	40.39	0.02%	30
Mar 5, 2026	41.05	41.05	40.38	40.38	40.38	-2.65%	-
Mar 4, 2026	40.67	41.48	40.67	41.48	41.48	2.93%	168
Mar 3, 2026	41.42	41.42	40.30	40.30	40.30	-2.77%	12
Mar 2, 2026	41.06	41.54	41.06	41.45	41.45	-2.17%	-
Feb 27, 2026	42.26	42.37	42.15	42.37	42.37	0.24%	-
Feb 26, 2026	41.87	42.35	41.87	42.27	42.27	0.96%	25
Feb 25, 2026	42.05	42.05	41.70	41.87	41.87	-0.33%	-
Feb 24, 2026	41.87	42.22	41.85	42.01	42.01	1.03%	10
Feb 23, 2026	42.08	42.25	41.58	41.58	41.58	-1.63%	-
Feb 20, 2026	41.65	42.27	41.65	42.27	42.27	2.00%	-
Feb 19, 2026	41.58	41.71	41.44	41.44	41.44	-0.19%	-
Feb 18, 2026	41.07	41.52	41.07	41.52	41.52	1.29%	-
Feb 17, 2026	41.14	41.15	40.99	40.99	40.99	0.39%	-
Feb 16, 2026	40.90	40.95	40.72	40.83	40.83	0.10%	61
Feb 13, 2026	40.22	40.91	40.22	40.79	40.79	1.37%	-
Feb 12, 2026	40.31	40.58	40.24	40.24	40.24	0.68%	-
Feb 11, 2026	40.71	40.71	39.97	39.97	39.97	-2.70%	-
Feb 10, 2026	41.23	41.45	41.08	41.08	41.08	0.93%	-
Feb 9, 2026	41.11	41.11	40.70	40.70	40.70	-1.29%	4
Feb 6, 2026	41.02	41.28	40.75	41.23	41.23	-3.60%	24
Feb 5, 2026	42.94	42.94	41.42	42.77	41.77	-0.14%	-
Feb 4, 2026	42.54	42.83	42.51	42.83	41.83	1.37%	-
Feb 3, 2026	42.84	42.84	42.13	42.25	41.26	-0.05%	100
Feb 2, 2026	42.30	42.37	42.16	42.27	41.28	0.12%	-
Jan 30, 2026	41.98	42.35	41.98	42.22	41.23	0.14%	-
Jan 29, 2026	42.82	42.82	42.16	42.16	41.17	-1.01%	-
Jan 28, 2026	43.13	43.13	42.48	42.59	41.59	-1.46%	-
Jan 27, 2026	43.36	43.36	42.98	43.22	42.21	-0.28%	-
Jan 26, 2026	43.44	43.52	43.32	43.34	42.33	0.53%	-
Jan 23, 2026	43.92	43.92	43.11	43.11	42.10	-2.36%	23
Jan 22, 2026	44.56	44.56	44.15	44.15	43.12	0.87%	-
Jan 21, 2026	44.32	44.32	43.77	43.77	42.75	-1.49%	-
Jan 20, 2026	44.51	44.51	44.32	44.43	43.39	-0.56%	-
Jan 19, 2026	44.87	44.87	44.49	44.68	43.64	-3.79%	98
Jan 16, 2026	46.94	46.94	46.44	46.44	45.35	-0.88%	7
Jan 15, 2026	47.08	47.08	46.72	46.85	45.75	-0.45%	43
Jan 14, 2026	46.95	47.06	46.88	47.06	45.96	0.21%	135
Jan 13, 2026	46.81	47.14	46.81	46.96	45.86	0.11%	-
Jan 12, 2026	46.62	47.03	46.62	46.91	45.81	0.75%	-
Jan 9, 2026	46.41	47.10	46.41	46.56	45.47	0.24%	-
Jan 8, 2026	46.31	46.45	45.98	46.45	45.36	0.43%	-
Jan 7, 2026	46.43	46.43	46.18	46.25	45.17	1.34%	-
Jan 6, 2026	45.27	45.64	45.27	45.64	44.57	1.35%	-
Jan 5, 2026	44.17	45.03	44.17	45.03	43.98	1.62%	100
Jan 2, 2026	44.84	44.84	44.31	44.31	43.27	-0.85%	100
Dec 30, 2025	44.54	44.69	44.54	44.69	43.65	-0.18%	-
Dec 29, 2025	44.59	44.87	44.59	44.77	43.72	0.52%	100
Dec 23, 2025	44.69	44.72	44.54	44.54	43.50	-0.69%	130
Dec 22, 2025	44.52	44.85	44.45	44.85	43.80	1.15%	-