Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.76	35.83	35.76	35.60	35.60	3.22%	430
Apr 24, 2026	35.50	35.69	35.50	34.49	34.49	-1.96%	560
Apr 23, 2026	35.18	35.18	35.18	35.18	35.18	-4.58%	-
Apr 22, 2026	36.87	36.87	36.87	36.87	36.87	-3.23%	-
Apr 21, 2026	38.66	38.66	38.66	38.10	38.10	-3.10%	50
Apr 20, 2026	38.47	38.47	38.47	39.32	39.32	0.92%	50
Apr 17, 2026	38.43	38.70	38.43	38.96	38.96	1.56%	50
Apr 16, 2026	38.57	38.57	38.57	38.36	38.36	-0.18%	52
Apr 15, 2026	38.43	38.43	38.43	38.43	38.43	0.50%	10
Apr 14, 2026	38.29	38.32	38.01	38.24	38.24	1.32%	426
Apr 13, 2026	37.54	37.54	37.54	37.74	37.74	-0.11%	20
Apr 10, 2026	37.91	37.91	37.91	37.78	37.78	1.31%	280
Apr 9, 2026	37.29	37.29	37.29	37.29	37.29	-1.51%	-
Apr 8, 2026	38.00	38.00	37.63	37.86	37.86	2.44%	300
Apr 7, 2026	36.04	36.04	36.04	36.96	36.96	0.38%	80
Apr 2, 2026	36.07	36.07	35.84	36.82	36.82	1.43%	225
Apr 1, 2026	36.30	36.30	36.30	36.30	36.30	3.21%	-
Mar 31, 2026	35.84	35.84	35.84	35.17	35.17	-2.22%	10
Mar 30, 2026	35.97	35.97	35.97	35.97	35.97	2.92%	-
Mar 27, 2026	34.95	34.95	34.95	34.95	34.95	-4.04%	-
Mar 26, 2026	36.70	36.72	36.70	36.42	36.42	-1.11%	70
Mar 25, 2026	36.83	36.83	36.83	36.83	36.83	0.19%	-
Mar 24, 2026	36.76	36.76	36.76	36.76	36.76	0.11%	-
Mar 23, 2026	36.72	36.72	36.72	36.72	36.72	0.47%	-
Mar 20, 2026	36.99	37.13	36.52	36.55	36.55	-1.85%	103
Mar 19, 2026	37.16	37.41	37.16	37.24	37.24	-4.93%	647
Mar 18, 2026	38.66	38.66	38.00	39.17	39.17	-0.91%	253
Mar 17, 2026	39.53	39.53	39.53	39.53	39.53	3.27%	-
Mar 16, 2026	38.46	38.46	38.46	38.28	38.28	-1.26%	155
Mar 13, 2026	38.93	38.93	38.65	38.77	38.77	-0.05%	37
Mar 12, 2026	38.79	38.79	38.79	38.79	38.79	-0.79%	-
Mar 11, 2026	39.46	39.69	39.46	39.10	39.10	-1.59%	182
Mar 10, 2026	39.73	39.73	39.73	39.73	39.73	-0.45%	-
Mar 9, 2026	39.66	39.66	39.66	39.91	39.91	-1.31%	20
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%	-