Siemens Healthineers AG (BIT:1SHL)
Italy
· Delayed Price · Currency is EUR 40.44
+0.05 (0.12%)
At close: Mar 6, 2026
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.12% | - |
| Mar 5, 2026 | 40.70 | 40.70 | 40.70 | 40.39 | 40.39 | -2.67% | 50 |
| Mar 4, 2026 | 41.73 | 41.73 | 41.73 | 41.50 | 41.50 | 3.72% | 1 |
| Mar 3, 2026 | 40.53 | 40.53 | 40.07 | 40.01 | 40.01 | -3.24% | 114 |
| Mar 2, 2026 | 40.48 | 40.48 | 40.48 | 41.35 | 41.35 | -2.38% | 20 |
| Feb 27, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 3.24% | - |
| Feb 26, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.94% | - |
| Feb 25, 2026 | 41.65 | 41.65 | 41.65 | 41.84 | 41.84 | -0.57% | 20 |
| Feb 24, 2026 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 1.28% | - |
| Feb 23, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.19% | - |
| Feb 20, 2026 | 41.21 | 41.89 | 41.21 | 42.05 | 42.05 | 1.42% | 395 |
| Feb 19, 2026 | 41.55 | 41.55 | 41.55 | 41.46 | 41.46 | -0.12% | 207 |
| Feb 18, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 1.42% | - |
| Feb 17, 2026 | 40.88 | 40.88 | 40.88 | 40.93 | 40.93 | 0.12% | 90 |
| Feb 16, 2026 | 40.65 | 40.78 | 40.65 | 40.88 | 40.88 | 0.32% | 190 |
| Feb 13, 2026 | 39.90 | 40.91 | 39.90 | 40.75 | 40.75 | -2.28% | 588 |
| Feb 12, 2026 | 40.63 | 40.69 | 40.60 | 41.70 | 41.70 | -7.35% | 286 |
| Feb 11, 2026 | 40.38 | 40.60 | 40.23 | 45.01 | 45.01 | 9.57% | 41 |
| Feb 10, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 1.06% | - |
| Feb 9, 2026 | 40.68 | 40.68 | 40.68 | 40.65 | 40.65 | -1.41% | 20 |
| Feb 6, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -3.06% | - |
| Feb 5, 2026 | 41.24 | 41.60 | 41.24 | 42.53 | 41.53 | -0.54% | 210 |
| Feb 4, 2026 | 42.68 | 43.00 | 42.68 | 42.76 | 41.75 | 1.21% | 670 |
| Feb 3, 2026 | 42.68 | 42.71 | 42.30 | 42.25 | 41.26 | -0.05% | 1,390 |
| Feb 2, 2026 | 42.05 | 42.05 | 42.05 | 42.27 | 41.28 | 0.12% | 20 |
| Jan 30, 2026 | 41.23 | 41.23 | 41.23 | 42.22 | 41.23 | 0.12% | - |
| Jan 29, 2026 | 41.18 | 41.18 | 41.18 | 42.17 | 41.18 | -0.99% | - |
| Jan 28, 2026 | 41.59 | 41.59 | 41.59 | 42.59 | 41.59 | -1.46% | - |
| Jan 27, 2026 | 42.20 | 42.20 | 42.20 | 43.22 | 42.20 | -0.28% | - |
| Jan 26, 2026 | 43.34 | 43.37 | 43.34 | 43.34 | 42.32 | 0.53% | 188 |
| Jan 23, 2026 | 44.03 | 44.03 | 43.38 | 43.11 | 42.10 | -2.38% | 120 |
| Jan 22, 2026 | 44.34 | 44.37 | 44.34 | 44.16 | 43.12 | 0.91% | 254 |
| Jan 21, 2026 | 43.74 | 43.74 | 43.74 | 43.76 | 42.73 | -1.49% | 1 |
| Jan 20, 2026 | 44.40 | 44.41 | 44.40 | 44.42 | 43.38 | -0.63% | 298 |
| Jan 19, 2026 | 44.98 | 44.98 | 44.98 | 44.70 | 43.65 | -3.75% | 45 |
| Jan 16, 2026 | 46.82 | 46.82 | 46.50 | 46.44 | 45.35 | -0.83% | 675 |
| Jan 15, 2026 | 46.77 | 46.93 | 46.77 | 46.83 | 45.73 | -0.47% | 206 |
| Jan 14, 2026 | 46.64 | 46.64 | 46.64 | 47.05 | 45.94 | 0.23% | 116 |
| Jan 13, 2026 | 47.15 | 47.15 | 47.15 | 46.94 | 45.84 | 0.13% | 340 |
| Jan 12, 2026 | 46.57 | 46.57 | 46.57 | 46.88 | 45.78 | 0.71% | 5 |
| Jan 9, 2026 | 46.56 | 47.09 | 46.55 | 46.55 | 45.46 | 0.26% | 753 |
| Jan 8, 2026 | 46.41 | 46.81 | 46.23 | 46.43 | 45.34 | 0.43% | 208 |
| Jan 7, 2026 | 46.36 | 46.42 | 46.17 | 46.23 | 45.14 | 1.09% | 390 |
| Jan 6, 2026 | 45.90 | 45.90 | 45.70 | 45.73 | 44.65 | 1.51% | 220 |
| Jan 5, 2026 | 44.65 | 44.65 | 44.64 | 45.05 | 43.99 | 1.83% | 85 |
| Jan 2, 2026 | 44.74 | 44.74 | 44.74 | 44.24 | 43.20 | -1.62% | 120 |
| Dec 30, 2025 | 43.91 | 43.91 | 43.91 | 44.97 | 43.91 | 0.38% | - |
| Dec 29, 2025 | 44.63 | 44.63 | 44.63 | 44.80 | 43.75 | 0.58% | 1 |
| Dec 23, 2025 | 43.49 | 43.49 | 43.49 | 44.54 | 43.49 | -0.65% | - |
| Dec 22, 2025 | 44.36 | 44.71 | 44.36 | 44.83 | 43.78 | 1.01% | 360 |
| Dec 19, 2025 | 44.43 | 44.43 | 44.43 | 44.38 | 43.34 | -0.63% | 6 |
| Dec 18, 2025 | 43.61 | 43.61 | 43.61 | 44.66 | 43.61 | 0.47% | - |
| Dec 17, 2025 | 44.13 | 44.13 | 44.13 | 44.45 | 43.40 | 0.11% | 110 |
| Dec 16, 2025 | 44.73 | 44.80 | 44.53 | 44.40 | 43.36 | -0.38% | 230 |
| Dec 15, 2025 | 44.29 | 44.63 | 44.29 | 44.57 | 43.52 | 1.32% | 24 |
| Dec 12, 2025 | 44.04 | 44.04 | 43.78 | 43.99 | 42.96 | 0.85% | 125 |
| Dec 11, 2025 | 42.59 | 42.59 | 42.59 | 43.62 | 42.59 | 1.56% | - |
| Dec 10, 2025 | 43.28 | 43.32 | 43.19 | 42.95 | 41.94 | -1.78% | 1,230 |
| Dec 9, 2025 | 42.70 | 42.70 | 42.70 | 43.73 | 42.70 | 1.06% | - |
| Dec 8, 2025 | 42.25 | 42.25 | 42.25 | 43.27 | 42.25 | -0.30% | - |
| Dec 5, 2025 | 42.38 | 42.38 | 42.38 | 43.40 | 42.38 | 2.02% | - |
| Dec 4, 2025 | 41.54 | 41.54 | 41.54 | 42.54 | 41.54 | 0.52% | - |
| Dec 3, 2025 | 42.50 | 42.50 | 42.50 | 42.32 | 41.32 | -0.49% | 7 |
| Dec 2, 2025 | 42.57 | 42.57 | 42.57 | 42.53 | 41.53 | -0.44% | 1 |
| Dec 1, 2025 | 42.59 | 42.59 | 42.59 | 42.72 | 41.72 | -2.24% | 100 |
| Nov 28, 2025 | 42.67 | 42.67 | 42.67 | 43.70 | 42.67 | 2.10% | - |
| Nov 27, 2025 | 41.79 | 41.79 | 41.79 | 42.80 | 41.79 | 1.11% | - |
| Nov 26, 2025 | 41.34 | 41.34 | 41.34 | 42.33 | 41.33 | -0.59% | - |
| Nov 25, 2025 | 41.58 | 41.58 | 41.58 | 42.58 | 41.58 | 0.73% | - |
| Nov 24, 2025 | 41.28 | 41.28 | 41.28 | 42.27 | 41.28 | 1.34% | - |
| Nov 21, 2025 | 41.46 | 41.46 | 41.46 | 41.71 | 40.73 | 0.99% | 40 |
| Nov 20, 2025 | 41.41 | 41.41 | 41.41 | 41.30 | 40.33 | -0.31% | 24 |
| Nov 19, 2025 | 40.46 | 40.46 | 40.46 | 41.43 | 40.46 | -0.34% | - |
| Nov 18, 2025 | 41.21 | 41.40 | 40.97 | 41.57 | 40.59 | -0.72% | 458 |
| Nov 17, 2025 | 43.69 | 43.69 | 41.73 | 41.87 | 40.89 | -4.28% | 294 |
| Nov 14, 2025 | 47.55 | 47.55 | 43.50 | 43.74 | 42.71 | 1.16% | 100 |
| Nov 13, 2025 | 44.47 | 44.47 | 43.22 | 43.24 | 42.22 | -3.83% | 2,412 |
| Nov 12, 2025 | 44.44 | 48.87 | 44.44 | 44.96 | 43.90 | 1.22% | 188 |
| Nov 11, 2025 | 43.64 | 44.17 | 43.64 | 44.42 | 43.38 | 2.21% | 395 |
| Nov 10, 2025 | 43.67 | 43.67 | 43.67 | 43.46 | 42.44 | 0.51% | 135 |
| Nov 7, 2025 | 42.22 | 42.22 | 42.22 | 43.24 | 42.22 | -2.39% | - |
| Nov 6, 2025 | 44.80 | 45.10 | 44.31 | 44.30 | 43.26 | -2.03% | 233 |
| Nov 5, 2025 | 45.60 | 46.00 | 45.02 | 45.22 | 44.16 | -8.03% | 1,262 |
| Nov 4, 2025 | 48.78 | 48.78 | 48.78 | 49.17 | 48.01 | 0.70% | 8 |
| Nov 3, 2025 | 47.68 | 47.68 | 47.68 | 48.83 | 47.68 | 0.68% | - |
| Oct 31, 2025 | 48.26 | 48.26 | 48.26 | 48.50 | 47.36 | -0.55% | 216 |
| Oct 30, 2025 | 47.62 | 47.62 | 47.62 | 48.77 | 47.62 | -0.75% | - |
| Oct 29, 2025 | 49.34 | 49.34 | 48.98 | 49.14 | 47.98 | 0.59% | 4 |
| Oct 28, 2025 | 47.70 | 47.70 | 47.70 | 48.85 | 47.70 | -1.27% | - |
| Oct 27, 2025 | 48.32 | 48.32 | 48.32 | 49.48 | 48.32 | -0.14% | - |
| Oct 24, 2025 | 48.39 | 48.39 | 48.39 | 49.55 | 48.38 | 0.30% | - |
| Oct 23, 2025 | 48.24 | 48.24 | 48.24 | 49.40 | 48.24 | 0.32% | - |
| Oct 22, 2025 | 48.97 | 48.99 | 48.97 | 49.24 | 48.08 | 1.34% | 504 |
| Oct 21, 2025 | 48.57 | 48.57 | 48.57 | 48.59 | 47.45 | 0.37% | 130 |
| Oct 20, 2025 | 47.27 | 47.27 | 47.27 | 48.41 | 47.27 | 1.17% | - |
| Oct 17, 2025 | 47.72 | 47.72 | 47.72 | 47.85 | 46.72 | 0.48% | 2 |
| Oct 16, 2025 | 46.50 | 46.50 | 46.50 | 47.62 | 46.50 | 1.00% | - |
| Oct 15, 2025 | 46.04 | 46.04 | 46.04 | 47.15 | 46.04 | 1.62% | - |
| Oct 14, 2025 | 46.92 | 46.95 | 46.92 | 46.40 | 45.31 | -1.69% | 200 |
| Oct 13, 2025 | 46.09 | 46.09 | 46.09 | 47.20 | 46.09 | -0.06% | - |