Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	42.84	42.84	42.13	42.25	42.25	-0.05%	100
Feb 2, 2026	42.30	42.37	42.16	42.27	42.27	0.12%	-
Jan 30, 2026	41.98	42.35	41.98	42.22	42.22	0.14%	-
Jan 29, 2026	42.82	42.82	42.16	42.16	42.16	-1.01%	-
Jan 28, 2026	43.13	43.13	42.48	42.59	42.59	-1.46%	-
Jan 27, 2026	43.36	43.36	42.98	43.22	43.22	-0.28%	-
Jan 26, 2026	43.44	43.52	43.32	43.34	43.34	0.53%	-
Jan 23, 2026	43.92	43.92	43.11	43.11	43.11	-2.36%	23
Jan 22, 2026	44.56	44.56	44.15	44.15	44.15	0.87%	-
Jan 21, 2026	44.32	44.32	43.77	43.77	43.77	-1.49%	-
Jan 20, 2026	44.51	44.51	44.32	44.43	44.43	-0.56%	-
Jan 19, 2026	44.87	44.87	44.49	44.68	44.68	-3.79%	98
Jan 16, 2026	46.94	46.94	46.44	46.44	46.44	-0.88%	7
Jan 15, 2026	47.08	47.08	46.72	46.85	46.85	-0.45%	43
Jan 14, 2026	46.95	47.06	46.88	47.06	47.06	0.21%	135
Jan 13, 2026	46.81	47.14	46.81	46.96	46.96	0.11%	-
Jan 12, 2026	46.62	47.03	46.62	46.91	46.91	0.75%	-
Jan 9, 2026	46.41	47.10	46.41	46.56	46.56	0.24%	-
Jan 8, 2026	46.31	46.45	45.98	46.45	46.45	0.43%	-
Jan 7, 2026	46.43	46.43	46.18	46.25	46.25	1.34%	-
Jan 6, 2026	45.27	45.64	45.27	45.64	45.64	1.35%	-
Jan 5, 2026	44.17	45.03	44.17	45.03	45.03	1.62%	100
Jan 2, 2026	44.84	44.84	44.31	44.31	44.31	-0.85%	100
Dec 30, 2025	44.54	44.69	44.54	44.69	44.69	-0.18%	-
Dec 29, 2025	44.59	44.87	44.59	44.77	44.77	0.52%	100
Dec 23, 2025	44.69	44.72	44.54	44.54	44.54	-0.69%	130
Dec 22, 2025	44.52	44.85	44.45	44.85	44.85	1.15%	-
Dec 19, 2025	44.50	44.67	44.34	44.34	44.34	-0.63%	-
Dec 18, 2025	44.49	44.62	44.16	44.62	44.62	0.38%	-
Dec 17, 2025	44.41	44.45	44.01	44.45	44.45	0.14%	100
Dec 16, 2025	44.41	44.72	44.39	44.39	44.39	-0.47%	1
Dec 15, 2025	43.86	44.60	43.86	44.60	44.60	1.36%	1
Dec 12, 2025	43.54	44.00	43.54	44.00	44.00	0.85%	-
Dec 11, 2025	43.19	43.63	43.19	43.63	43.63	1.61%	25
Dec 10, 2025	43.41	43.41	42.92	42.94	42.94	-1.87%	-
Dec 9, 2025	43.32	43.76	43.32	43.76	43.76	1.09%	-
Dec 8, 2025	43.62	43.62	43.29	43.29	43.29	-0.09%	3
Dec 5, 2025	42.91	43.33	42.91	43.33	43.33	1.81%	-
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%	-