Siemens Healthineers AG (FRA:SHL)
Germany
· Delayed Price · Currency is EUR 43.43
+0.66 (1.54%)
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 | 42.77 | 43.47 | 42.77 | 43.43 | 43.43 | 1.54% | 3,234 |
| Dec 4, 2025 | 41.81 | 42.77 | 41.81 | 42.77 | 42.77 | 0.90% | 370 |
| Dec 3, 2025 | 42.87 | 42.89 | 42.20 | 42.39 | 42.39 | - | 276 |
| Dec 2, 2025 | 42.71 | 42.84 | 42.25 | 42.39 | 42.39 | -0.80% | 1,006 |
| Dec 1, 2025 | 42.96 | 43.00 | 42.50 | 42.73 | 42.73 | -1.11% | 1,568 |
| Nov 28, 2025 | 42.93 | 43.24 | 42.83 | 43.21 | 43.21 | 1.05% | 5,050 |
| Nov 27, 2025 | 42.20 | 43.05 | 42.20 | 42.76 | 42.76 | 0.56% | 1,514 |
| Nov 26, 2025 | 42.89 | 42.89 | 42.25 | 42.52 | 42.52 | -0.70% | 1,499 |
| Nov 25, 2025 | 42.11 | 42.88 | 42.11 | 42.82 | 42.82 | 1.35% | 2,039 |
| Nov 24, 2025 | 42.33 | 42.33 | 41.75 | 42.25 | 42.25 | 1.37% | 10,684 |
| Nov 21, 2025 | 40.95 | 41.93 | 40.83 | 41.68 | 41.68 | 1.66% | 1,012 |
| Nov 20, 2025 | 42.10 | 42.10 | 41.00 | 41.00 | 41.00 | -1.63% | 1,010 |
| Nov 19, 2025 | 41.59 | 41.71 | 41.36 | 41.68 | 41.68 | 1.04% | 2,385 |
| Nov 18, 2025 | 41.26 | 41.54 | 41.25 | 41.25 | 41.25 | -1.27% | 4,854 |
| Nov 17, 2025 | 44.50 | 44.50 | 41.68 | 41.78 | 41.78 | -4.48% | 3,448 |
| Nov 14, 2025 | 43.70 | 43.74 | 43.07 | 43.74 | 43.74 | 0.34% | 3,268 |
| Nov 13, 2025 | 45.28 | 45.28 | 43.26 | 43.59 | 43.59 | -3.71% | 1,633 |
| Nov 12, 2025 | 44.74 | 45.27 | 44.74 | 45.27 | 45.27 | 1.12% | 1,428 |
| Nov 11, 2025 | 43.58 | 44.77 | 43.42 | 44.77 | 44.77 | 2.73% | 605 |
| Nov 10, 2025 | 44.44 | 44.71 | 42.84 | 43.58 | 43.58 | 0.41% | 2,345 |
| Nov 7, 2025 | 44.15 | 44.57 | 43.39 | 43.40 | 43.40 | -2.65% | 6,273 |
| Nov 6, 2025 | 45.14 | 45.22 | 44.00 | 44.58 | 44.58 | -1.85% | 3,092 |
| Nov 5, 2025 | 46.92 | 46.96 | 43.00 | 45.42 | 45.42 | -7.98% | 13,582 |
| Nov 4, 2025 | 48.58 | 49.50 | 48.50 | 49.36 | 49.36 | 1.42% | 3,090 |
| Nov 3, 2025 | 48.75 | 49.01 | 48.59 | 48.67 | 48.67 | 0.37% | 734 |
| Oct 31, 2025 | 48.55 | 48.55 | 48.35 | 48.49 | 48.49 | - | 458 |
| Oct 30, 2025 | 49.43 | 49.50 | 48.49 | 48.49 | 48.49 | -2.02% | 328 |
| Oct 29, 2025 | 48.65 | 49.49 | 48.62 | 49.49 | 49.49 | 1.62% | 20,625 |
| Oct 28, 2025 | 49.19 | 49.23 | 48.70 | 48.70 | 48.70 | -1.36% | 1,412 |
| Oct 27, 2025 | 49.87 | 49.90 | 49.37 | 49.37 | 49.37 | -0.18% | 692 |
| Oct 24, 2025 | 49.49 | 49.50 | 49.36 | 49.46 | 49.46 | 0.65% | 298 |
| Oct 23, 2025 | 49.49 | 49.49 | 49.07 | 49.14 | 49.14 | -0.36% | 829 |
| Oct 22, 2025 | 48.38 | 49.32 | 48.38 | 49.32 | 49.32 | 1.17% | 256 |
| Oct 21, 2025 | 48.36 | 48.75 | 48.36 | 48.75 | 48.75 | 0.29% | 10,423 |
| Oct 20, 2025 | 48.39 | 48.61 | 47.85 | 48.61 | 48.61 | 1.38% | 551 |
| Oct 17, 2025 | 47.03 | 47.95 | 47.03 | 47.95 | 47.95 | 1.72% | 1,100 |
| Oct 16, 2025 | 47.21 | 47.64 | 47.14 | 47.14 | 47.14 | 0.83% | 785 |
| Oct 15, 2025 | 46.53 | 46.75 | 46.53 | 46.75 | 46.75 | 0.09% | 246 |
| Oct 14, 2025 | 47.17 | 47.21 | 46.26 | 46.71 | 46.71 | -1.64% | 2,014 |
| Oct 13, 2025 | 47.32 | 47.51 | 47.32 | 47.49 | 47.49 | 1.58% | 780 |
| Oct 10, 2025 | 48.37 | 48.69 | 46.75 | 46.75 | 46.75 | -3.87% | 1,041 |
| Oct 9, 2025 | 48.38 | 48.63 | 48.38 | 48.63 | 48.63 | 0.50% | 201 |
| Oct 8, 2025 | 48.60 | 48.61 | 48.36 | 48.39 | 48.39 | -0.12% | 691 |
| Oct 7, 2025 | 48.26 | 48.50 | 48.22 | 48.45 | 48.45 | 0.02% | 1,391 |
| Oct 6, 2025 | 47.54 | 48.44 | 47.54 | 48.44 | 48.44 | 1.45% | 1,345 |
| Oct 3, 2025 | 47.18 | 47.75 | 47.09 | 47.75 | 47.75 | 1.81% | 2,194 |
| Oct 2, 2025 | 46.28 | 46.99 | 46.28 | 46.90 | 46.90 | 1.65% | 666 |
| Oct 1, 2025 | 45.82 | 46.51 | 45.82 | 46.14 | 46.14 | 0.11% | 1,500 |
| Sep 30, 2025 | 45.64 | 46.09 | 45.64 | 46.09 | 46.09 | 1.43% | 3,570 |
| Sep 29, 2025 | 45.53 | 46.01 | 45.42 | 45.44 | 45.44 | 0.13% | 5,264 |
| Sep 26, 2025 | 44.56 | 45.42 | 44.56 | 45.38 | 45.38 | 0.71% | 283 |
| Sep 25, 2025 | 46.57 | 46.57 | 43.50 | 45.06 | 45.06 | -3.28% | 28,344 |
| Sep 24, 2025 | 46.95 | 46.95 | 46.20 | 46.59 | 46.59 | -0.49% | 1,216 |
| Sep 23, 2025 | 47.04 | 47.19 | 46.82 | 46.82 | 46.82 | -0.66% | 495 |
| Sep 22, 2025 | 47.35 | 47.35 | 46.93 | 47.13 | 47.13 | -0.28% | 2,641 |
| Sep 19, 2025 | 47.49 | 47.49 | 46.84 | 47.26 | 47.26 | 0.04% | 352 |
| Sep 18, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.53% | - |
| Sep 17, 2025 | 47.51 | 47.51 | 46.90 | 47.49 | 47.49 | -0.86% | 127 |
| Sep 16, 2025 | 47.76 | 47.98 | 47.76 | 47.90 | 47.90 | - | 22 |
| Sep 15, 2025 | 47.53 | 48.00 | 47.53 | 47.90 | 47.90 | -0.64% | 948 |
| Sep 12, 2025 | 48.04 | 48.21 | 47.79 | 48.21 | 48.21 | 0.12% | 1,631 |
| Sep 11, 2025 | 47.99 | 48.35 | 47.99 | 48.15 | 48.15 | 0.21% | 572 |
| Sep 10, 2025 | 47.24 | 48.46 | 47.24 | 48.05 | 48.05 | 1.46% | 1,099 |
| Sep 9, 2025 | 47.46 | 47.46 | 47.36 | 47.36 | 47.36 | -0.19% | 61 |
| Sep 8, 2025 | 47.42 | 47.45 | 47.27 | 47.45 | 47.45 | 0.23% | 373 |
| Sep 5, 2025 | 47.17 | 47.34 | 47.17 | 47.34 | 47.34 | 0.13% | 207 |
| Sep 4, 2025 | 46.55 | 47.34 | 46.55 | 47.28 | 47.28 | 1.46% | 1,553 |
| Sep 3, 2025 | 46.40 | 46.66 | 46.40 | 46.60 | 46.60 | 0.02% | 11 |
| Sep 2, 2025 | 47.48 | 47.74 | 46.59 | 46.59 | 46.59 | -2.63% | 10,734 |
| Sep 1, 2025 | 47.20 | 47.85 | 47.20 | 47.85 | 47.85 | 1.31% | 174 |
| Aug 29, 2025 | 47.30 | 47.52 | 47.23 | 47.23 | 47.23 | 0.23% | 1,800 |
| Aug 28, 2025 | 47.41 | 47.49 | 47.12 | 47.12 | 47.12 | -0.44% | 528 |
| Aug 27, 2025 | 47.22 | 47.63 | 47.22 | 47.33 | 47.33 | -0.06% | 547 |
| Aug 26, 2025 | 47.40 | 47.43 | 47.15 | 47.36 | 47.36 | -0.88% | 1,640 |
| Aug 25, 2025 | 47.86 | 47.86 | 47.31 | 47.78 | 47.78 | -0.29% | 4,781 |
| Aug 22, 2025 | 47.57 | 47.92 | 47.57 | 47.92 | 47.92 | 0.78% | 583 |
| Aug 21, 2025 | 48.19 | 48.19 | 47.55 | 47.55 | 47.55 | -1.70% | 1,525 |
| Aug 20, 2025 | 47.31 | 48.37 | 47.31 | 48.37 | 48.37 | 1.68% | 938 |
| Aug 19, 2025 | 47.11 | 47.57 | 47.11 | 47.57 | 47.57 | 1.17% | 540 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.98 | 47.02 | 47.02 | -0.17% | 82 |
| Aug 15, 2025 | 47.00 | 47.24 | 47.00 | 47.10 | 47.10 | 1.12% | 1,552 |
| Aug 14, 2025 | 46.31 | 46.71 | 46.31 | 46.58 | 46.58 | -0.19% | 1,147 |
| Aug 13, 2025 | 46.22 | 46.69 | 46.22 | 46.67 | 46.67 | 1.83% | 164 |
| Aug 12, 2025 | 45.81 | 46.11 | 45.81 | 45.83 | 45.83 | -0.59% | 227 |
| Aug 11, 2025 | 46.46 | 46.46 | 46.10 | 46.10 | 46.10 | -0.77% | 1,092 |
| Aug 8, 2025 | 46.31 | 46.46 | 46.12 | 46.46 | 46.46 | 1.04% | 1,050 |
| Aug 7, 2025 | 45.73 | 46.22 | 45.73 | 45.98 | 45.98 | 0.41% | 1,160 |
| Aug 6, 2025 | 46.02 | 46.19 | 45.42 | 45.79 | 45.79 | 0.37% | 642 |
| Aug 5, 2025 | 46.84 | 46.84 | 45.62 | 45.62 | 45.62 | -1.28% | 709 |
| Aug 4, 2025 | 46.51 | 46.51 | 45.95 | 46.21 | 46.21 | -0.58% | 607 |
| Aug 1, 2025 | 47.21 | 47.21 | 46.36 | 46.48 | 46.48 | -2.06% | 604 |
| Jul 31, 2025 | 49.40 | 49.47 | 47.39 | 47.46 | 47.46 | -4.49% | 1,994 |
| Jul 30, 2025 | 49.90 | 50.00 | 49.09 | 49.69 | 49.69 | 2.69% | 11,932 |
| Jul 29, 2025 | 48.52 | 48.84 | 48.22 | 48.39 | 48.39 | 1.09% | 2,310 |
| Jul 28, 2025 | 48.37 | 48.37 | 47.87 | 47.87 | 47.87 | -0.10% | 625 |
| Jul 25, 2025 | 47.61 | 48.00 | 47.61 | 47.92 | 47.92 | 0.08% | 504 |
| Jul 24, 2025 | 47.05 | 47.93 | 47.05 | 47.88 | 47.88 | 1.35% | 1,176 |
| Jul 23, 2025 | 46.17 | 47.24 | 46.09 | 47.24 | 47.24 | 2.94% | 637 |
| Jul 22, 2025 | 45.61 | 45.89 | 45.57 | 45.89 | 45.89 | -0.11% | 400 |
| Jul 21, 2025 | 46.04 | 46.42 | 45.94 | 45.94 | 45.94 | -1.06% | 1,134 |