Siemens Healthineers AG (BIT:1SHL)
Italy
· Delayed Price · Currency is EUR 43.40
+0.86 (2.02%)
At close: Dec 5, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.02% | - |
| Dec 4, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.52% | - |
| Dec 3, 2025 | 42.50 | 42.50 | 42.50 | 42.32 | 42.32 | -0.49% | 7 |
| Dec 2, 2025 | 42.57 | 42.57 | 42.57 | 42.53 | 42.53 | -0.44% | 1 |
| Dec 1, 2025 | 42.59 | 42.59 | 42.59 | 42.72 | 42.72 | -2.24% | 100 |
| Nov 28, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 2.10% | - |
| Nov 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.11% | - |
| Nov 26, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.59% | - |
| Nov 25, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.73% | - |
| Nov 24, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 1.34% | - |
| Nov 21, 2025 | 41.46 | 41.46 | 41.46 | 41.71 | 41.71 | 0.99% | 40 |
| Nov 20, 2025 | 41.41 | 41.41 | 41.41 | 41.30 | 41.30 | -0.31% | 24 |
| Nov 19, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.34% | - |
| Nov 18, 2025 | 41.21 | 41.40 | 40.97 | 41.57 | 41.57 | -0.72% | 458 |
| Nov 17, 2025 | 43.69 | 43.69 | 41.73 | 41.87 | 41.87 | -4.28% | 294 |
| Nov 14, 2025 | 47.55 | 47.55 | 43.50 | 43.74 | 43.74 | 1.16% | 100 |
| Nov 13, 2025 | 44.47 | 44.47 | 43.22 | 43.24 | 43.24 | -3.83% | 2,412 |
| Nov 12, 2025 | 44.44 | 48.87 | 44.44 | 44.96 | 44.96 | 1.22% | 188 |
| Nov 11, 2025 | 43.64 | 44.17 | 43.64 | 44.42 | 44.42 | 2.21% | 395 |
| Nov 10, 2025 | 43.67 | 43.67 | 43.67 | 43.46 | 43.46 | 0.51% | 135 |
| Nov 7, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.39% | - |
| Nov 6, 2025 | 44.80 | 45.10 | 44.31 | 44.30 | 44.30 | -2.03% | 233 |
| Nov 5, 2025 | 45.60 | 46.00 | 45.02 | 45.22 | 45.22 | -8.03% | 1,262 |
| Nov 4, 2025 | 48.78 | 48.78 | 48.78 | 49.17 | 49.17 | 0.70% | 8 |
| Nov 3, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.68% | - |
| Oct 31, 2025 | 48.26 | 48.26 | 48.26 | 48.50 | 48.50 | -0.55% | 216 |
| Oct 30, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.75% | - |
| Oct 29, 2025 | 49.34 | 49.34 | 48.98 | 49.14 | 49.14 | 0.59% | 4 |
| Oct 28, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -1.27% | - |
| Oct 27, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.14% | - |
| Oct 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.30% | - |
| Oct 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.32% | - |
| Oct 22, 2025 | 48.97 | 48.99 | 48.97 | 49.24 | 49.24 | 1.34% | 504 |
| Oct 21, 2025 | 48.57 | 48.57 | 48.57 | 48.59 | 48.59 | 0.37% | 130 |
| Oct 20, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.17% | - |
| Oct 17, 2025 | 47.72 | 47.72 | 47.72 | 47.85 | 47.85 | 0.48% | 2 |
| Oct 16, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.00% | - |
| Oct 15, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.62% | - |
| Oct 14, 2025 | 46.92 | 46.95 | 46.92 | 46.40 | 46.40 | -1.69% | 200 |
| Oct 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.06% | - |
| Oct 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -2.46% | - |
| Oct 9, 2025 | 48.57 | 48.57 | 48.53 | 48.42 | 48.42 | -0.33% | 1,150 |
| Oct 8, 2025 | 48.44 | 48.44 | 48.44 | 48.58 | 48.58 | 0.29% | 18 |
| Oct 7, 2025 | 48.50 | 48.50 | 48.50 | 48.44 | 48.44 | 0.50% | 91 |
| Oct 6, 2025 | 47.81 | 49.41 | 47.81 | 48.20 | 48.20 | 1.45% | 1,488 |
| Oct 3, 2025 | 46.85 | 46.85 | 46.85 | 47.51 | 47.51 | 1.06% | 140 |
| Oct 2, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.45% | - |
| Oct 1, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.61% | - |
| Sep 30, 2025 | 45.86 | 45.86 | 45.86 | 46.06 | 46.06 | 0.85% | 100 |
| Sep 29, 2025 | 49.80 | 49.80 | 45.59 | 45.67 | 45.67 | 0.84% | 400 |
| Sep 26, 2025 | 45.31 | 45.31 | 45.31 | 45.29 | 45.29 | 1.25% | 70 |
| Sep 25, 2025 | 44.47 | 44.47 | 44.47 | 44.73 | 44.73 | -3.87% | 100 |
| Sep 24, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.29% | - |
| Sep 23, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.36% | - |
| Sep 22, 2025 | 47.25 | 47.25 | 47.00 | 46.97 | 46.97 | -0.49% | 171 |
| Sep 19, 2025 | 47.06 | 47.06 | 47.01 | 47.20 | 47.20 | -0.23% | 408 |
| Sep 18, 2025 | 47.87 | 47.87 | 47.13 | 47.31 | 47.31 | -0.02% | 171 |
| Sep 17, 2025 | 47.57 | 47.57 | 47.57 | 47.32 | 47.32 | -0.59% | 350 |
| Sep 16, 2025 | 52.50 | 52.50 | 47.73 | 47.60 | 47.60 | -0.44% | 30 |
| Sep 15, 2025 | 47.98 | 47.98 | 47.91 | 47.81 | 47.81 | 0.08% | 75 |
| Sep 12, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.56% | - |
| Sep 11, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.44% | - |
| Sep 10, 2025 | 47.73 | 47.97 | 47.73 | 48.25 | 48.25 | 2.09% | 798 |
| Sep 9, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.65% | - |
| Sep 8, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.81% | - |
| Sep 5, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.13% | - |
| Sep 4, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.05% | - |
| Sep 3, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.69% | - |
| Sep 2, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -2.67% | - |
| Sep 1, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.63% | - |
| Aug 29, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.06% | - |
| Aug 28, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.08% | - |
| Aug 27, 2025 | 47.19 | 47.19 | 47.19 | 47.30 | 47.30 | -0.13% | 4 |
| Aug 26, 2025 | 47.49 | 47.49 | 47.49 | 47.36 | 47.36 | -0.23% | 31 |
| Aug 25, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -1.06% | - |
| Aug 22, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.38% | - |
| Aug 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.75% | - |
| Aug 20, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.18% | - |
| Aug 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.95% | - |
| Aug 18, 2025 | 47.30 | 47.30 | 46.94 | 47.15 | 47.15 | 1.01% | 176 |
| Aug 14, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.65% | - |
| Aug 13, 2025 | 46.42 | 46.42 | 46.42 | 46.38 | 46.38 | 0.41% | 10 |
| Aug 12, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.57% | - |
| Aug 11, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -1.03% | - |
| Aug 8, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.43% | - |
| Aug 7, 2025 | 45.73 | 46.25 | 45.73 | 46.21 | 46.21 | 1.87% | 117 |
| Aug 6, 2025 | 45.84 | 45.84 | 45.56 | 45.36 | 45.36 | -1.15% | 16 |
| Aug 5, 2025 | 45.95 | 46.01 | 45.95 | 45.89 | 45.89 | -0.69% | 35 |
| Aug 4, 2025 | 46.40 | 46.40 | 45.91 | 46.21 | 46.21 | -1.01% | 373 |
| Aug 1, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.21% | - |
| Jul 31, 2025 | 49.61 | 49.61 | 49.07 | 47.25 | 47.25 | -4.29% | 20 |
| Jul 30, 2025 | 49.91 | 49.91 | 49.91 | 49.37 | 49.37 | 1.67% | 104 |
| Jul 29, 2025 | 49.10 | 49.10 | 48.53 | 48.56 | 48.56 | 1.36% | 40 |
| Jul 28, 2025 | 48.65 | 48.65 | 48.65 | 47.91 | 47.91 | -0.27% | 120 |
| Jul 25, 2025 | 48.05 | 48.05 | 48.05 | 48.04 | 48.04 | 0.13% | 6 |
| Jul 24, 2025 | 47.84 | 47.84 | 47.84 | 47.98 | 47.98 | 3.27% | 14 |
| Jul 23, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.55% | - |
| Jul 22, 2025 | 45.28 | 45.28 | 45.28 | 45.75 | 45.75 | 0.04% | 11 |
| Jul 21, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.93% | - |
| Jul 18, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.60% | - |