Siemens Healthineers AG (LON:0PMJ)
London
· Delayed Price · Currency is GBP · Price in EUR 43.32
+0.66 (1.54%)
Dec 5, 2025, 5:13 PM BST
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.87 | 43.51 | 42.77 | 43.32 | 43.32 | 2.47% | 410,362 |
| Dec 4, 2025 | 42.47 | 42.69 | 41.74 | 42.27 | 42.27 | -0.48% | 119,808 |
| Dec 3, 2025 | 42.79 | 42.90 | 42.23 | 42.48 | 42.47 | -0.14% | 80,937 |
| Dec 2, 2025 | 42.41 | 42.67 | 42.34 | 42.54 | 42.54 | -0.43% | 77,099 |
| Dec 1, 2025 | 42.84 | 43.25 | 42.45 | 42.72 | 42.72 | -0.34% | 1,552,197 |
| Nov 28, 2025 | 42.83 | 43.01 | 42.73 | 42.87 | 42.86 | -0.09% | 128,433 |
| Nov 27, 2025 | 42.20 | 43.04 | 42.16 | 42.91 | 42.90 | 1.30% | 337,371 |
| Nov 26, 2025 | 42.52 | 42.60 | 42.12 | 42.36 | 42.36 | -0.75% | 260,012 |
| Nov 25, 2025 | 42.36 | 42.80 | 42.08 | 42.68 | 42.67 | 1.68% | 112,467 |
| Nov 24, 2025 | 41.95 | 42.38 | 41.72 | 41.97 | 41.97 | 1.06% | 143,808 |
| Nov 21, 2025 | 41.00 | 41.77 | 40.99 | 41.53 | 41.53 | 0.41% | 193,631 |
| Nov 20, 2025 | 41.65 | 41.81 | 41.18 | 41.36 | 41.36 | -0.36% | 869,174 |
| Nov 19, 2025 | 41.58 | 41.74 | 41.24 | 41.51 | 41.51 | 0.40% | 1,093,477 |
| Nov 18, 2025 | 41.36 | 41.59 | 41.08 | 41.35 | 41.35 | -3.06% | 1,703,752 |
| Nov 17, 2025 | 44.11 | 44.21 | 41.75 | 42.65 | 42.65 | -1.68% | 571,953 |
| Nov 14, 2025 | 43.21 | 43.87 | 43.04 | 43.38 | 43.38 | -2.20% | 82,953 |
| Nov 13, 2025 | 44.57 | 44.60 | 43.17 | 44.35 | 44.35 | -1.39% | 920,911 |
| Nov 12, 2025 | 45.05 | 45.18 | 44.76 | 44.98 | 44.98 | 3.12% | 101,528 |
| Nov 11, 2025 | 43.48 | 44.48 | 43.32 | 43.62 | 43.62 | 0.65% | 177,687 |
| Nov 10, 2025 | 44.17 | 44.17 | 42.63 | 43.34 | 43.34 | 0.11% | 1,541,353 |
| Nov 7, 2025 | 44.37 | 44.64 | 43.05 | 43.29 | 43.29 | -2.93% | 200,895 |
| Nov 6, 2025 | 44.68 | 45.21 | 44.13 | 44.60 | 44.60 | -1.84% | 1,158,805 |
| Nov 5, 2025 | 43.45 | 46.24 | 43.14 | 45.43 | 45.43 | -7.05% | 737,400 |
| Nov 4, 2025 | 48.74 | 49.25 | 48.47 | 48.88 | 48.88 | 0.11% | 131,560 |
| Nov 3, 2025 | 48.42 | 48.94 | 48.39 | 48.82 | 48.82 | 0.68% | 332,243 |
| Oct 31, 2025 | 48.64 | 48.70 | 48.21 | 48.49 | 48.49 | -0.51% | 124,113 |
| Oct 30, 2025 | 49.33 | 49.65 | 48.59 | 48.74 | 48.74 | -0.54% | 78,724 |
| Oct 29, 2025 | 48.69 | 49.35 | 48.62 | 49.00 | 49.00 | 0.22% | 1,352,223 |
| Oct 28, 2025 | 49.48 | 49.48 | 48.80 | 48.89 | 48.89 | -1.19% | 83,835 |
| Oct 27, 2025 | 49.53 | 49.62 | 49.20 | 49.48 | 49.48 | -0.26% | 265,490 |
| Oct 24, 2025 | 49.49 | 49.69 | 49.33 | 49.61 | 49.61 | 0.91% | 90,325 |
| Oct 23, 2025 | 49.18 | 49.39 | 48.83 | 49.16 | 49.16 | 0.27% | 76,368 |
| Oct 22, 2025 | 48.65 | 49.34 | 48.55 | 49.03 | 49.03 | 1.21% | 2,035,509 |
| Oct 21, 2025 | 48.47 | 48.67 | 48.30 | 48.44 | 48.44 | 0.44% | 61,494 |
| Oct 20, 2025 | 47.94 | 48.47 | 47.79 | 48.23 | 48.23 | 0.98% | 754,752 |
| Oct 17, 2025 | 47.36 | 48.01 | 47.27 | 47.76 | 47.76 | 0.67% | 42,392 |
| Oct 16, 2025 | 47.31 | 47.64 | 47.25 | 47.45 | 47.45 | 1.02% | 2,620,146 |
| Oct 15, 2025 | 46.81 | 47.15 | 46.51 | 46.97 | 46.96 | 0.77% | 3,860,312 |
| Oct 14, 2025 | 46.24 | 46.87 | 46.24 | 46.61 | 46.61 | -1.58% | 317,245 |
| Oct 13, 2025 | 47.36 | 47.76 | 47.08 | 47.36 | 47.36 | -2.64% | 3,667,670 |
| Oct 10, 2025 | 48.37 | 48.82 | 47.16 | 48.64 | 48.64 | 0.52% | 366,602 |
| Oct 9, 2025 | 48.52 | 48.74 | 48.27 | 48.39 | 48.39 | -0.31% | 46,910 |
| Oct 8, 2025 | 48.34 | 48.60 | 48.13 | 48.54 | 48.54 | 0.04% | 50,401 |
| Oct 7, 2025 | 48.37 | 48.56 | 48.17 | 48.52 | 48.52 | 0.70% | 219,491 |
| Oct 6, 2025 | 47.86 | 48.40 | 47.71 | 48.19 | 48.19 | 2.02% | 156,301 |
| Oct 3, 2025 | 47.16 | 47.64 | 46.88 | 47.23 | 47.23 | 1.12% | 49,320 |
| Oct 2, 2025 | 46.63 | 47.08 | 46.24 | 46.71 | 46.71 | 0.94% | 310,609 |
| Oct 1, 2025 | 46.30 | 46.89 | 46.03 | 46.27 | 46.27 | 0.54% | 126,936 |
| Sep 30, 2025 | 45.48 | 46.19 | 45.46 | 46.02 | 46.02 | 0.39% | 539,098 |
| Sep 29, 2025 | 45.57 | 46.04 | 45.38 | 45.84 | 45.84 | 1.10% | 6,358,407 |
| Sep 26, 2025 | 44.76 | 45.50 | 44.70 | 45.34 | 45.34 | -0.51% | 307,079 |
| Sep 25, 2025 | 46.02 | 46.02 | 43.41 | 45.58 | 45.58 | -1.84% | 2,140,292 |
| Sep 24, 2025 | 46.81 | 47.03 | 46.20 | 46.43 | 46.43 | -1.03% | 459,253 |
| Sep 23, 2025 | 47.00 | 47.33 | 46.74 | 46.91 | 46.91 | -0.40% | 151,099 |
| Sep 22, 2025 | 47.33 | 47.38 | 46.85 | 47.10 | 47.10 | 0.08% | 29,381 |
| Sep 19, 2025 | 47.38 | 47.43 | 46.73 | 47.06 | 47.06 | -0.96% | 492,013 |
| Sep 18, 2025 | 47.35 | 47.92 | 47.29 | 47.52 | 47.52 | 0.53% | 57,900 |
| Sep 17, 2025 | 47.74 | 47.84 | 46.92 | 47.27 | 47.27 | -0.89% | 254,934 |
| Sep 16, 2025 | 47.80 | 48.02 | 47.41 | 47.69 | 47.69 | -0.26% | 218,111 |
| Sep 15, 2025 | 47.79 | 48.11 | 47.69 | 47.81 | 47.81 | -0.58% | 82,277 |
| Sep 12, 2025 | 48.01 | 48.35 | 47.62 | 48.09 | 48.09 | 0.19% | 327,485 |
| Sep 11, 2025 | 48.35 | 48.49 | 47.94 | 48.00 | 48.00 | -0.42% | 115,056 |
| Sep 10, 2025 | 47.40 | 48.92 | 47.22 | 48.20 | 48.20 | 1.95% | 184,213 |
| Sep 9, 2025 | 47.54 | 47.62 | 47.09 | 47.28 | 47.28 | -0.54% | 1,063,256 |
| Sep 8, 2025 | 47.44 | 47.62 | 47.13 | 47.54 | 47.54 | 0.75% | 76,939 |
| Sep 5, 2025 | 47.50 | 47.50 | 47.06 | 47.19 | 47.19 | 0.28% | 49,995 |
| Sep 4, 2025 | 46.69 | 47.40 | 46.64 | 47.06 | 47.06 | 0.85% | 68,609 |
| Sep 3, 2025 | 46.47 | 46.88 | 46.43 | 46.66 | 46.66 | 0.32% | 97,756 |
| Sep 2, 2025 | 47.73 | 47.74 | 46.26 | 46.51 | 46.51 | -2.09% | 2,166,337 |
| Sep 1, 2025 | 47.37 | 47.70 | 47.36 | 47.50 | 47.50 | 0.22% | 50,588 |
| Aug 29, 2025 | 47.15 | 47.61 | 46.98 | 47.40 | 47.39 | 0.16% | 94,120 |
| Aug 28, 2025 | 47.25 | 47.59 | 47.10 | 47.32 | 47.32 | -0.14% | 106,456 |
| Aug 27, 2025 | 47.26 | 47.68 | 47.12 | 47.38 | 47.38 | 0.26% | 31,048 |
| Aug 26, 2025 | 47.46 | 47.63 | 47.19 | 47.26 | 47.26 | -1.06% | 50,003 |
| Aug 25, 2025 | 48.04 | 48.04 | 47.42 | 47.77 | 47.77 | -0.44% | 27,650 |
| Aug 22, 2025 | 47.53 | 48.14 | 47.49 | 47.98 | 47.98 | -0.02% | 61,862 |
| Aug 21, 2025 | 48.04 | 48.10 | 47.75 | 47.99 | 47.99 | -0.36% | 45,298 |
| Aug 20, 2025 | 47.48 | 48.27 | 47.27 | 48.16 | 48.16 | 1.53% | 319,645 |
| Aug 19, 2025 | 47.30 | 47.77 | 47.19 | 47.44 | 47.44 | 0.78% | 81,566 |
| Aug 18, 2025 | 47.07 | 47.23 | 46.84 | 47.07 | 47.07 | -0.09% | 42,887 |
| Aug 15, 2025 | 47.13 | 47.40 | 46.95 | 47.12 | 47.12 | 1.31% | 51,385 |
| Aug 14, 2025 | 46.51 | 46.80 | 46.38 | 46.51 | 46.51 | 0.35% | 31,836 |
| Aug 13, 2025 | 46.43 | 46.48 | 46.11 | 46.35 | 46.35 | 0.65% | 171,390 |
| Aug 12, 2025 | 46.05 | 46.27 | 45.77 | 46.05 | 46.05 | -0.21% | 229,064 |
| Aug 11, 2025 | 46.66 | 46.78 | 45.87 | 46.14 | 46.14 | -0.27% | 21,705 |
| Aug 8, 2025 | 46.50 | 46.50 | 46.07 | 46.27 | 46.27 | 0.38% | 79,145 |
| Aug 7, 2025 | 45.52 | 46.30 | 45.45 | 46.09 | 46.09 | 0.66% | 45,926 |
| Aug 6, 2025 | 46.06 | 46.14 | 45.29 | 45.79 | 45.79 | -1.16% | 588,409 |
| Aug 5, 2025 | 46.42 | 46.53 | 45.77 | 46.33 | 46.33 | 0.37% | 1,755,024 |
| Aug 4, 2025 | 46.39 | 46.59 | 45.95 | 46.16 | 46.16 | -0.69% | 118,911 |
| Aug 1, 2025 | 46.75 | 46.85 | 46.26 | 46.48 | 46.48 | -2.12% | 970,981 |
| Jul 31, 2025 | 49.55 | 49.55 | 47.16 | 47.49 | 47.49 | -4.13% | 175,786 |
| Jul 30, 2025 | 49.58 | 50.00 | 49.02 | 49.53 | 49.53 | 1.81% | 196,294 |
| Jul 29, 2025 | 48.35 | 48.97 | 48.30 | 48.65 | 48.65 | 1.30% | 323,726 |
| Jul 28, 2025 | 48.63 | 48.91 | 47.81 | 48.03 | 48.03 | 0.27% | 106,112 |
| Jul 25, 2025 | 47.60 | 48.09 | 47.58 | 47.90 | 47.90 | 0.37% | 69,862 |
| Jul 24, 2025 | 47.21 | 48.04 | 47.15 | 47.72 | 47.72 | 2.75% | 147,441 |
| Jul 23, 2025 | 46.53 | 46.81 | 46.06 | 46.45 | 46.44 | 1.59% | 423,358 |
| Jul 22, 2025 | 45.65 | 46.00 | 45.42 | 45.72 | 45.72 | -0.74% | 446,681 |
| Jul 21, 2025 | 46.12 | 46.40 | 45.63 | 46.06 | 46.06 | -0.83% | 162,001 |