Siemens Healthineers AG (ETR:SHL)
Germany
· Delayed Price · Currency is EUR 40.41
-0.09 (-0.22%)
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 | 40.67 | 41.13 | 40.34 | 40.41 | 40.41 | -0.22% | 1,270,011 |
| Mar 5, 2026 | 41.10 | 41.29 | 40.26 | 40.50 | 40.50 | -2.20% | 1,413,512 |
| Mar 4, 2026 | 40.53 | 41.65 | 40.44 | 41.41 | 41.41 | 3.34% | 1,046,125 |
| Mar 3, 2026 | 41.19 | 41.46 | 40.07 | 40.07 | 40.07 | -3.14% | 1,498,933 |
| Mar 2, 2026 | 40.50 | 41.62 | 40.33 | 41.37 | 41.37 | -1.83% | 1,542,113 |
| Feb 27, 2026 | 42.32 | 42.41 | 42.00 | 42.14 | 42.14 | -0.59% | 1,264,776 |
| Feb 26, 2026 | 41.60 | 42.57 | 41.60 | 42.39 | 42.39 | 1.56% | 950,781 |
| Feb 25, 2026 | 42.02 | 42.10 | 41.60 | 41.74 | 41.74 | -0.62% | 788,939 |
| Feb 24, 2026 | 41.50 | 42.34 | 41.50 | 42.00 | 42.00 | 1.08% | 1,015,643 |
| Feb 23, 2026 | 42.07 | 42.51 | 41.50 | 41.55 | 41.55 | -1.89% | 1,199,435 |
| Feb 20, 2026 | 41.60 | 42.53 | 41.47 | 42.35 | 42.35 | 2.17% | 1,502,142 |
| Feb 19, 2026 | 41.39 | 41.76 | 41.39 | 41.45 | 41.45 | -0.12% | 1,010,701 |
| Feb 18, 2026 | 40.74 | 41.65 | 40.68 | 41.50 | 41.50 | 1.64% | 678,681 |
| Feb 17, 2026 | 41.00 | 41.24 | 40.82 | 40.83 | 40.83 | -0.24% | 851,455 |
| Feb 16, 2026 | 40.80 | 41.02 | 40.59 | 40.93 | 40.93 | 0.61% | 1,331,838 |
| Feb 13, 2026 | 40.34 | 40.96 | 39.91 | 40.68 | 40.68 | 0.79% | 1,290,616 |
| Feb 12, 2026 | 40.31 | 40.88 | 40.21 | 40.36 | 40.36 | 0.65% | 1,104,210 |
| Feb 11, 2026 | 40.67 | 40.78 | 39.93 | 40.10 | 40.10 | -1.86% | 1,552,280 |
| Feb 10, 2026 | 41.27 | 41.52 | 40.86 | 40.86 | 40.86 | 0.15% | 2,165,155 |
| Feb 9, 2026 | 41.38 | 41.38 | 40.59 | 40.80 | 40.80 | -1.45% | 1,907,886 |
| Feb 6, 2026 | 41.30 | 41.48 | 40.66 | 41.40 | 41.40 | -2.82% | 2,027,589 |
| Feb 5, 2026 | 42.83 | 43.27 | 41.11 | 42.60 | 41.60 | -0.47% | 3,324,609 |
| Feb 4, 2026 | 41.95 | 43.10 | 41.95 | 42.80 | 41.80 | 1.54% | 1,251,402 |
| Feb 3, 2026 | 43.00 | 43.15 | 42.01 | 42.15 | 41.16 | -0.45% | 1,204,727 |
| Feb 2, 2026 | 42.35 | 42.51 | 42.02 | 42.34 | 41.35 | 0.40% | 1,094,536 |
| Jan 30, 2026 | 41.89 | 42.42 | 41.75 | 42.17 | 41.18 | 0.29% | 1,015,366 |
| Jan 29, 2026 | 42.65 | 43.09 | 42.05 | 42.05 | 41.06 | -0.99% | 946,805 |
| Jan 28, 2026 | 43.00 | 43.20 | 42.38 | 42.47 | 41.47 | -1.69% | 1,291,292 |
| Jan 27, 2026 | 43.36 | 43.43 | 42.91 | 43.20 | 42.19 | -0.21% | 813,689 |
| Jan 26, 2026 | 43.30 | 43.62 | 43.26 | 43.29 | 42.27 | -0.02% | 880,092 |
| Jan 23, 2026 | 44.01 | 44.11 | 43.05 | 43.30 | 42.28 | -1.84% | 1,088,734 |
| Jan 22, 2026 | 44.91 | 45.00 | 44.00 | 44.11 | 43.07 | 1.10% | 881,805 |
| Jan 21, 2026 | 44.34 | 44.43 | 43.15 | 43.63 | 42.61 | -2.00% | 1,094,926 |
| Jan 20, 2026 | 44.62 | 44.74 | 44.24 | 44.52 | 43.47 | -0.29% | 677,867 |
| Jan 19, 2026 | 45.02 | 45.02 | 44.45 | 44.65 | 43.60 | -3.56% | 729,286 |
| Jan 16, 2026 | 46.95 | 47.02 | 46.30 | 46.30 | 45.21 | -1.07% | 651,069 |
| Jan 15, 2026 | 47.10 | 47.10 | 46.62 | 46.80 | 45.70 | -0.53% | 757,460 |
| Jan 14, 2026 | 46.88 | 47.16 | 46.62 | 47.05 | 45.95 | 0.66% | 1,064,506 |
| Jan 13, 2026 | 46.87 | 47.26 | 46.73 | 46.74 | 45.64 | -0.49% | 1,012,434 |
| Jan 12, 2026 | 46.51 | 47.07 | 46.50 | 46.97 | 45.87 | 0.99% | 691,908 |
| Jan 9, 2026 | 46.36 | 47.15 | 46.30 | 46.51 | 45.42 | -0.04% | 884,969 |
| Jan 8, 2026 | 46.26 | 46.74 | 45.90 | 46.53 | 45.44 | 0.48% | 855,220 |
| Jan 7, 2026 | 46.18 | 46.45 | 45.97 | 46.31 | 45.22 | 0.46% | 1,171,131 |
| Jan 6, 2026 | 44.99 | 46.10 | 44.98 | 46.10 | 45.02 | 2.67% | 1,764,790 |
| Jan 5, 2026 | 44.08 | 45.08 | 44.02 | 44.90 | 43.85 | 1.72% | 875,548 |
| Jan 2, 2026 | 44.87 | 44.90 | 44.14 | 44.14 | 43.10 | -1.74% | 941,109 |
| Dec 30, 2025 | 44.60 | 44.92 | 44.53 | 44.92 | 43.87 | 0.54% | 344,674 |
| Dec 29, 2025 | 44.74 | 44.90 | 44.51 | 44.68 | 43.63 | 0.40% | 667,047 |
| Dec 23, 2025 | 44.61 | 44.80 | 44.44 | 44.50 | 43.46 | -0.54% | 619,846 |
| Dec 22, 2025 | 44.58 | 44.85 | 44.34 | 44.74 | 43.69 | 0.63% | 813,371 |
| Dec 19, 2025 | 44.63 | 44.72 | 44.31 | 44.46 | 43.42 | -0.58% | 2,784,949 |
| Dec 18, 2025 | 44.44 | 44.83 | 44.08 | 44.72 | 43.67 | 0.18% | 1,228,707 |
| Dec 17, 2025 | 44.48 | 44.65 | 43.87 | 44.64 | 43.59 | 0.97% | 1,219,745 |
| Dec 16, 2025 | 44.27 | 44.82 | 44.20 | 44.21 | 43.17 | -0.38% | 1,175,358 |
| Dec 15, 2025 | 43.89 | 44.80 | 43.73 | 44.38 | 43.34 | 0.79% | 1,307,461 |
| Dec 12, 2025 | 43.57 | 44.10 | 43.44 | 44.03 | 43.00 | 0.94% | 1,037,503 |
| Dec 11, 2025 | 43.21 | 43.75 | 43.13 | 43.62 | 42.60 | 1.47% | 502,921 |
| Dec 10, 2025 | 43.10 | 43.80 | 42.83 | 42.99 | 41.98 | -1.85% | 1,135,611 |
| Dec 9, 2025 | 43.19 | 43.80 | 43.02 | 43.80 | 42.77 | 1.11% | 1,296,420 |
| Dec 8, 2025 | 43.32 | 43.67 | 43.14 | 43.32 | 42.30 | -0.44% | 2,553,179 |
| Dec 5, 2025 | 42.86 | 43.51 | 42.70 | 43.51 | 42.49 | 2.02% | 1,453,826 |
| Dec 4, 2025 | 42.50 | 42.71 | 41.73 | 42.65 | 41.65 | 0.76% | 1,233,335 |
| Dec 3, 2025 | 42.63 | 42.94 | 42.21 | 42.33 | 41.34 | -0.80% | 889,241 |
| Dec 2, 2025 | 42.44 | 42.67 | 42.21 | 42.67 | 41.67 | 0.19% | 1,014,022 |
| Dec 1, 2025 | 42.94 | 43.02 | 42.45 | 42.59 | 41.59 | -0.58% | 718,263 |
| Nov 28, 2025 | 42.82 | 43.01 | 42.69 | 42.84 | 41.83 | 0.23% | 698,724 |
| Nov 27, 2025 | 42.17 | 43.07 | 42.12 | 42.74 | 41.74 | 0.90% | 667,241 |
| Nov 26, 2025 | 42.53 | 42.64 | 42.13 | 42.36 | 41.37 | -0.40% | 877,647 |
| Nov 25, 2025 | 42.22 | 42.82 | 42.03 | 42.53 | 41.53 | 0.83% | 1,133,941 |
| Nov 24, 2025 | 42.00 | 42.38 | 41.70 | 42.18 | 41.19 | 0.98% | 2,885,685 |
| Nov 21, 2025 | 41.00 | 41.77 | 40.97 | 41.77 | 40.79 | 1.16% | 1,176,137 |
| Nov 20, 2025 | 41.66 | 41.69 | 41.14 | 41.29 | 40.32 | -0.19% | 1,279,078 |
| Nov 19, 2025 | 41.57 | 41.73 | 41.23 | 41.37 | 40.40 | -0.48% | 1,412,827 |
| Nov 18, 2025 | 41.34 | 41.59 | 41.05 | 41.57 | 40.59 | -0.50% | 1,458,497 |
| Nov 17, 2025 | 44.21 | 44.21 | 41.71 | 41.78 | 40.80 | -4.76% | 1,812,338 |
| Nov 14, 2025 | 43.13 | 43.87 | 43.02 | 43.87 | 42.84 | 1.27% | 1,458,907 |
| Nov 13, 2025 | 44.60 | 44.77 | 43.16 | 43.32 | 42.30 | -3.35% | 1,873,246 |
| Nov 12, 2025 | 45.05 | 45.18 | 44.76 | 44.82 | 43.77 | 0.88% | 872,008 |
| Nov 11, 2025 | 43.50 | 44.48 | 43.28 | 44.43 | 43.39 | 2.47% | 772,164 |
| Nov 10, 2025 | 44.09 | 44.13 | 42.62 | 43.36 | 42.34 | 0.16% | 1,630,652 |
| Nov 7, 2025 | 44.37 | 44.65 | 43.05 | 43.29 | 42.27 | -2.26% | 1,545,233 |
| Nov 6, 2025 | 44.68 | 45.22 | 44.12 | 44.29 | 43.25 | -1.58% | 1,552,688 |
| Nov 5, 2025 | 43.50 | 46.29 | 43.00 | 45.00 | 43.94 | -8.63% | 3,911,396 |
| Nov 4, 2025 | 48.65 | 49.25 | 48.46 | 49.25 | 48.09 | 0.88% | 810,954 |
| Nov 3, 2025 | 48.41 | 48.93 | 48.37 | 48.82 | 47.67 | 0.51% | 530,651 |
| Oct 31, 2025 | 48.64 | 48.74 | 48.21 | 48.57 | 47.43 | -0.31% | 451,400 |
| Oct 30, 2025 | 49.25 | 49.70 | 48.57 | 48.72 | 47.58 | -1.28% | 601,362 |
| Oct 29, 2025 | 48.69 | 49.35 | 48.61 | 49.35 | 48.19 | 1.00% | 677,599 |
| Oct 28, 2025 | 49.47 | 49.48 | 48.76 | 48.86 | 47.71 | -1.25% | 658,315 |
| Oct 27, 2025 | 49.51 | 49.61 | 49.20 | 49.48 | 48.32 | -0.10% | 743,539 |
| Oct 24, 2025 | 49.49 | 49.71 | 49.33 | 49.53 | 48.37 | 0.34% | 534,593 |
| Oct 23, 2025 | 49.12 | 49.42 | 48.79 | 49.36 | 48.20 | 0.04% | 386,629 |
| Oct 22, 2025 | 48.56 | 49.34 | 48.44 | 49.34 | 48.18 | 1.52% | 795,103 |
| Oct 21, 2025 | 48.45 | 48.72 | 48.27 | 48.60 | 47.46 | 0.48% | 425,763 |
| Oct 20, 2025 | 47.93 | 48.48 | 47.80 | 48.37 | 47.23 | 1.23% | 747,127 |
| Oct 17, 2025 | 47.33 | 48.03 | 47.21 | 47.78 | 46.66 | 0.36% | 639,761 |
| Oct 16, 2025 | 47.30 | 47.67 | 47.20 | 47.61 | 46.49 | 1.04% | 683,532 |
| Oct 15, 2025 | 46.76 | 47.17 | 46.47 | 47.12 | 46.01 | 1.51% | 554,018 |
| Oct 14, 2025 | 46.38 | 46.91 | 46.22 | 46.42 | 45.33 | -1.90% | 800,226 |
| Oct 13, 2025 | 47.39 | 47.82 | 47.04 | 47.32 | 46.21 | 0.23% | 484,802 |