Siemens Healthineers AG (FRA:SHL1)
Germany
· Delayed Price · Currency is EUR 21.00
+0.40 (1.94%)
Last updated: Dec 5, 2025, 8:10 AM CET
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Dec 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Dec 3, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 2.86% | 70 |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Nov 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 2.00% | 3 |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 100 |
| Nov 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Nov 13, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 22 |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Nov 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Nov 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 13 |
| Nov 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Nov 5, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -5.00% | 50 |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 6 |
| Oct 31, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 1,400 |
| Oct 30, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Oct 10, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 4.20% | 40 |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 40 |
| Oct 7, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 4.27% | 3 |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Oct 2, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Oct 1, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.79% | 20 |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Sep 29, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 5.45% | 577 |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Sep 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 16, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 15, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | 10 |
| Sep 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Sep 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Sep 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Aug 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Aug 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Aug 26, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 1.69% | 105 |
| Aug 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Aug 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Aug 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Aug 19, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 195 |
| Aug 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Aug 13, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 3.54% | 2 |
| Aug 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Aug 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 434 |
| Aug 1, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -3.28% | 430 |
| Jul 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 30, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jul 29, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 4.24% | 17 |
| Jul 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jul 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |