Siemens Healthineers AG (ETR:SHL)
Germany
· Delayed Price · Currency is EUR 35.26
-0.31 (-0.87%)
Apr 28, 2026, 5:36 PM CET
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.30 | 35.58 | 35.12 | 35.26 | 35.26 | -0.87% | 837,566 |
| Apr 27, 2026 | 35.26 | 35.74 | 35.26 | 35.57 | 35.57 | 0.40% | 759,137 |
| Apr 24, 2026 | 35.76 | 35.93 | 35.20 | 35.43 | 35.43 | -1.50% | 1,611,082 |
| Apr 23, 2026 | 36.71 | 36.86 | 35.97 | 35.97 | 35.97 | -2.44% | 1,566,995 |
| Apr 22, 2026 | 37.75 | 37.78 | 36.79 | 36.87 | 36.87 | -3.13% | 930,767 |
| Apr 21, 2026 | 38.24 | 38.80 | 38.00 | 38.06 | 38.06 | -0.60% | 813,524 |
| Apr 20, 2026 | 38.41 | 38.50 | 37.95 | 38.29 | 38.29 | -1.59% | 911,980 |
| Apr 17, 2026 | 38.26 | 39.46 | 38.15 | 38.91 | 38.91 | 1.46% | 1,488,076 |
| Apr 16, 2026 | 38.43 | 38.73 | 38.13 | 38.35 | 38.35 | 0.03% | 638,538 |
| Apr 15, 2026 | 38.54 | 38.75 | 38.34 | 38.34 | 38.34 | 0.13% | 709,539 |
| Apr 14, 2026 | 37.96 | 38.32 | 37.91 | 38.29 | 38.29 | 1.32% | 735,170 |
| Apr 13, 2026 | 37.30 | 37.86 | 37.05 | 37.79 | 37.79 | 0.05% | 824,639 |
| Apr 10, 2026 | 37.30 | 38.42 | 37.28 | 37.77 | 37.77 | 1.15% | 1,060,389 |
| Apr 9, 2026 | 37.77 | 37.82 | 37.10 | 37.34 | 37.34 | -1.43% | 922,432 |
| Apr 8, 2026 | 37.59 | 38.24 | 37.25 | 37.88 | 37.88 | 5.40% | 1,606,626 |
| Apr 7, 2026 | 35.75 | 36.29 | 35.52 | 35.94 | 35.94 | -0.14% | 1,356,460 |
| Apr 2, 2026 | 36.03 | 36.25 | 35.44 | 35.99 | 35.99 | -1.10% | 1,547,475 |
| Apr 1, 2026 | 36.87 | 36.98 | 36.05 | 36.39 | 36.39 | 0.25% | 1,548,431 |
| Mar 31, 2026 | 36.09 | 36.30 | 35.83 | 36.30 | 36.30 | 0.97% | 1,179,391 |
| Mar 30, 2026 | 35.73 | 36.07 | 35.54 | 35.95 | 35.95 | 0.53% | 1,705,660 |
| Mar 27, 2026 | 36.39 | 36.44 | 35.54 | 35.76 | 35.76 | -1.54% | 977,481 |
| Mar 26, 2026 | 36.33 | 36.80 | 36.12 | 36.32 | 36.32 | -1.25% | 970,088 |
| Mar 25, 2026 | 36.85 | 37.10 | 36.73 | 36.78 | 36.78 | 0.19% | 1,045,639 |
| Mar 24, 2026 | 36.82 | 37.01 | 36.62 | 36.71 | 36.71 | 0.14% | 673,707 |
| Mar 23, 2026 | 36.03 | 37.35 | 35.50 | 36.66 | 36.66 | 0.30% | 1,258,228 |
| Mar 20, 2026 | 37.22 | 37.38 | 36.51 | 36.55 | 36.55 | -1.19% | 4,712,428 |
| Mar 19, 2026 | 37.34 | 37.51 | 36.94 | 36.99 | 36.99 | -2.43% | 2,261,534 |
| Mar 18, 2026 | 38.46 | 38.69 | 37.76 | 37.91 | 37.91 | -1.43% | 1,681,283 |
| Mar 17, 2026 | 38.36 | 38.80 | 37.94 | 38.46 | 38.46 | 0.29% | 1,152,189 |
| Mar 16, 2026 | 38.83 | 38.86 | 38.19 | 38.35 | 38.35 | -1.11% | 853,826 |
| Mar 13, 2026 | 38.59 | 39.04 | 38.37 | 38.78 | 38.78 | -0.64% | 805,818 |
| Mar 12, 2026 | 39.17 | 39.71 | 38.86 | 39.03 | 39.03 | -0.71% | 896,322 |
| Mar 11, 2026 | 39.55 | 39.76 | 39.01 | 39.31 | 39.31 | -1.68% | 1,137,193 |
| Mar 10, 2026 | 40.46 | 40.73 | 39.56 | 39.98 | 39.98 | -0.05% | 1,168,811 |
| Mar 9, 2026 | 40.56 | 40.70 | 39.43 | 40.00 | 40.00 | -1.01% | 1,274,463 |
| 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% | 2,784,999 |
| Dec 18, 2025 | 44.44 | 44.83 | 44.08 | 44.72 | 43.67 | 0.18% | 1,228,822 |
| 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 |