Siemens Healthineers AG (VIE:SHL)
Austria · Delayed Price · Currency is EUR 48.58
+0.16 (0.33%)
At close: Oct 21, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 44.40 | 44.77 | 44.40 | 44.77 | 44.77 | -3.80% | - |
| Sep 24, 2025 | 46.40 | 46.54 | 46.23 | 46.54 | 46.54 | -1.29% | - |
| Sep 23, 2025 | 47.03 | 47.22 | 46.90 | 47.15 | 47.15 | 0.30% | - |
| Sep 22, 2025 | 47.24 | 47.24 | 47.01 | 47.01 | 47.01 | -0.47% | - |
| Sep 19, 2025 | 47.38 | 47.38 | 46.94 | 47.23 | 47.23 | -0.23% | - |
| Sep 18, 2025 | 47.56 | 47.94 | 47.34 | 47.34 | 47.34 | 0.04% | 22 |
| Sep 17, 2025 | 47.84 | 47.84 | 47.11 | 47.32 | 47.32 | -0.63% | - |
| Sep 16, 2025 | 47.84 | 47.93 | 47.62 | 47.62 | 47.62 | -0.44% | - |
| Sep 15, 2025 | 48.24 | 48.24 | 47.83 | 47.83 | 47.83 | 0.21% | 2 |
| Sep 12, 2025 | 48.00 | 48.17 | 47.73 | 47.73 | 47.73 | -0.56% | - |
| Sep 11, 2025 | 48.41 | 48.41 | 48.00 | 48.00 | 48.00 | -0.66% | - |
| Sep 10, 2025 | 47.36 | 48.32 | 47.32 | 48.32 | 48.32 | 2.09% | 25 |
| Sep 9, 2025 | 47.59 | 47.59 | 47.23 | 47.33 | 47.33 | -0.55% | - |
| Sep 8, 2025 | 47.50 | 47.59 | 47.27 | 47.59 | 47.59 | 0.83% | - |
| Sep 5, 2025 | 47.49 | 47.49 | 47.20 | 47.20 | 47.20 | 0.08% | - |
| Sep 4, 2025 | 46.75 | 47.16 | 46.75 | 47.16 | 47.16 | 1.18% | - |
| Sep 3, 2025 | 46.68 | 46.75 | 46.61 | 46.61 | 46.61 | 0.63% | 25 |
| Sep 2, 2025 | 47.57 | 47.57 | 46.32 | 46.32 | 46.32 | -2.63% | - |
| Sep 1, 2025 | 47.46 | 47.57 | 47.46 | 47.57 | 47.57 | 0.57% | 1 |
| Aug 29, 2025 | 47.51 | 47.51 | 47.04 | 47.30 | 47.30 | - | - |
| Aug 28, 2025 | 47.43 | 47.49 | 47.23 | 47.30 | 47.30 | 0.02% | - |
| Aug 27, 2025 | 47.16 | 47.59 | 47.16 | 47.29 | 47.29 | -0.13% | - |
| Aug 26, 2025 | 47.49 | 47.60 | 47.35 | 47.35 | 47.35 | -0.23% | - |
| Aug 25, 2025 | 47.90 | 47.90 | 47.46 | 47.46 | 47.46 | -1.15% | - |
| Aug 22, 2025 | 47.26 | 48.01 | 47.26 | 48.01 | 48.01 | 0.54% | 5 |
| Aug 21, 2025 | 48.10 | 48.10 | 47.75 | 47.75 | 47.75 | -0.83% | - |
| Aug 20, 2025 | 47.49 | 48.15 | 47.49 | 48.15 | 48.15 | 1.13% | 11 |
| Aug 19, 2025 | 47.35 | 47.61 | 47.35 | 47.61 | 47.61 | 0.89% | - |
| Aug 18, 2025 | 47.92 | 47.92 | 46.93 | 47.19 | 47.19 | 0.17% | 4 |
| Aug 15, 2025 | 47.24 | 47.26 | 46.98 | 47.11 | 47.11 | 1.18% | - |
| Aug 14, 2025 | 46.50 | 46.56 | 46.39 | 46.56 | 46.56 | 0.45% | - |