Siemens Healthineers AG (LON:0PMJ)
London
· Delayed Price · Currency is GBP · Price in EUR 40.00
-0.99 (-2.41%)
Mar 9, 2026, 4:57 PM GMT
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.74 | 41.12 | 40.33 | 40.99 | 40.99 | 1.65% | 702,101 |
| Mar 5, 2026 | 41.11 | 41.19 | 40.26 | 40.32 | 40.32 | -1.83% | 219,350 |
| Mar 4, 2026 | 40.57 | 41.64 | 40.46 | 41.07 | 41.07 | 2.50% | 93,351 |
| Mar 3, 2026 | 41.25 | 41.45 | 40.07 | 40.07 | 40.07 | -3.07% | 1,145,065 |
| Mar 2, 2026 | 40.38 | 41.61 | 40.34 | 41.34 | 41.34 | -2.13% | 907,640 |
| Feb 27, 2026 | 42.43 | 42.43 | 42.02 | 42.24 | 42.24 | -0.26% | 46,091 |
| Feb 26, 2026 | 41.72 | 42.57 | 41.60 | 42.35 | 42.35 | 1.46% | 319,669 |
| Feb 25, 2026 | 41.98 | 42.03 | 41.61 | 41.74 | 41.74 | -0.90% | 2,154,735 |
| Feb 24, 2026 | 41.51 | 42.32 | 41.50 | 42.12 | 42.12 | 1.25% | 2,750,150 |
| Feb 23, 2026 | 42.10 | 42.51 | 41.50 | 41.60 | 41.60 | -0.35% | 325,412 |
| Feb 20, 2026 | 41.47 | 42.51 | 41.47 | 41.74 | 41.74 | 0.32% | 624,340 |
| Feb 19, 2026 | 41.49 | 41.78 | 41.36 | 41.61 | 41.61 | 0.27% | 1,080,114 |
| Feb 18, 2026 | 40.75 | 41.61 | 40.70 | 41.50 | 41.50 | 1.21% | 2,019,825 |
| Feb 17, 2026 | 41.15 | 41.24 | 40.83 | 41.00 | 41.00 | 0.38% | 819,600 |
| Feb 16, 2026 | 40.90 | 41.01 | 40.61 | 40.85 | 40.84 | 0.55% | 271,191 |
| Feb 13, 2026 | 40.36 | 40.91 | 39.93 | 40.62 | 40.62 | 0.13% | 168,547 |
| Feb 12, 2026 | 40.36 | 40.86 | 40.22 | 40.57 | 40.57 | 1.25% | 2,493,922 |
| Feb 11, 2026 | 40.72 | 40.78 | 39.96 | 40.07 | 40.07 | -2.83% | 1,311,831 |
| Feb 10, 2026 | 41.32 | 41.51 | 40.86 | 41.24 | 41.24 | 0.98% | 1,374,628 |
| Feb 9, 2026 | 41.34 | 41.45 | 40.60 | 40.84 | 40.84 | -0.80% | 3,311,303 |
| Feb 6, 2026 | 41.40 | 41.46 | 40.67 | 41.17 | 41.17 | -2.74% | 759,577 |
| Feb 5, 2026 | 42.98 | 43.23 | 41.17 | 42.33 | 41.33 | -1.04% | 1,273,624 |
| Feb 4, 2026 | 42.15 | 43.09 | 41.95 | 42.77 | 41.77 | 1.38% | 1,097,814 |
| Feb 3, 2026 | 43.04 | 43.04 | 42.04 | 42.19 | 41.20 | -0.37% | 342,945 |
| Feb 2, 2026 | 42.41 | 42.48 | 42.00 | 42.34 | 41.35 | 0.29% | 634,502 |
| Jan 30, 2026 | 41.94 | 42.43 | 41.80 | 42.22 | 41.23 | -0.17% | 330,188 |
| Jan 29, 2026 | 42.67 | 43.04 | 42.05 | 42.29 | 41.30 | -0.71% | 69,311 |
| Jan 28, 2026 | 43.14 | 43.14 | 42.39 | 42.59 | 41.59 | -1.17% | 5,193,528 |
| Jan 27, 2026 | 43.34 | 43.46 | 42.90 | 43.10 | 42.08 | -0.78% | 4,014,259 |
| Jan 26, 2026 | 43.35 | 43.59 | 43.28 | 43.43 | 42.41 | 0.13% | 262,847 |
| Jan 23, 2026 | 44.03 | 44.08 | 43.07 | 43.38 | 42.36 | -1.95% | 116,796 |
| Jan 22, 2026 | 44.95 | 44.95 | 44.00 | 44.24 | 43.20 | -0.11% | 102,854 |
| Jan 21, 2026 | 44.36 | 44.40 | 43.15 | 44.28 | 43.24 | -0.19% | 123,866 |
| Jan 20, 2026 | 44.63 | 44.70 | 44.25 | 44.37 | 43.33 | -0.69% | 88,156 |
| Jan 19, 2026 | 45.03 | 45.03 | 44.44 | 44.68 | 43.63 | -4.08% | 277,186 |
| Jan 16, 2026 | 46.95 | 47.04 | 46.30 | 46.58 | 45.48 | -0.55% | 1,986,155 |
| Jan 15, 2026 | 47.03 | 47.24 | 46.65 | 46.83 | 45.73 | -0.44% | 47,994 |
| Jan 14, 2026 | 47.00 | 47.15 | 46.63 | 47.04 | 45.94 | 0.08% | 43,072 |
| Jan 13, 2026 | 46.91 | 47.25 | 46.74 | 47.00 | 45.90 | 0.16% | 1,697,674 |
| Jan 12, 2026 | 46.48 | 47.06 | 46.46 | 46.93 | 45.83 | 0.44% | 99,138 |
| Jan 9, 2026 | 46.35 | 47.15 | 46.28 | 46.72 | 45.62 | 1.20% | 150,071 |
| Jan 8, 2026 | 46.26 | 46.72 | 45.90 | 46.17 | 45.08 | -0.09% | 64,478 |
| Jan 7, 2026 | 46.18 | 46.46 | 45.96 | 46.21 | 45.12 | 1.21% | 329,126 |
| Jan 6, 2026 | 45.02 | 46.10 | 45.02 | 45.66 | 44.58 | 2.26% | 188,802 |
| Jan 5, 2026 | 44.08 | 45.07 | 44.02 | 44.65 | 43.60 | 0.09% | 579,766 |
| Jan 2, 2026 | 44.92 | 45.05 | 44.14 | 44.61 | 43.56 | - | 80,116 |
| Dec 30, 2025 | 44.60 | 44.92 | 44.53 | 44.61 | 43.56 | -0.19% | 11,670 |
| Dec 29, 2025 | 44.80 | 44.90 | 44.54 | 44.69 | 43.64 | 0.43% | 117,795 |
| Dec 23, 2025 | 44.61 | 44.79 | 44.46 | 44.50 | 43.46 | -0.08% | 74,587 |
| Dec 22, 2025 | 44.59 | 44.85 | 44.34 | 44.54 | 43.49 | 0.23% | 1,190,272 |
| Dec 19, 2025 | 44.52 | 44.71 | 44.30 | 44.43 | 43.39 | -0.15% | 3,833,604 |
| Dec 18, 2025 | 44.45 | 44.83 | 44.10 | 44.50 | 43.46 | -0.31% | 747,892 |
| Dec 17, 2025 | 44.61 | 44.69 | 43.89 | 44.64 | 43.59 | 0.05% | 324,340 |
| Dec 16, 2025 | 44.24 | 44.80 | 44.21 | 44.62 | 43.57 | 0.53% | 3,188,311 |
| Dec 15, 2025 | 43.88 | 44.78 | 43.82 | 44.38 | 43.34 | 1.15% | 714,228 |
| Dec 12, 2025 | 43.45 | 44.07 | 43.40 | 43.88 | 42.85 | 0.63% | 2,068,392 |
| Dec 11, 2025 | 43.17 | 43.72 | 43.14 | 43.60 | 42.58 | 1.43% | 223,219 |
| Dec 10, 2025 | 43.11 | 43.80 | 42.83 | 42.99 | 41.98 | -1.85% | 387,910 |
| Dec 9, 2025 | 43.12 | 43.80 | 43.07 | 43.80 | 42.77 | 0.92% | 229,309 |
| Dec 8, 2025 | 43.29 | 43.66 | 43.22 | 43.40 | 42.38 | 0.20% | 3,463,348 |
| Dec 5, 2025 | 42.87 | 43.51 | 42.77 | 43.32 | 42.30 | 2.47% | 410,362 |
| Dec 4, 2025 | 42.47 | 42.69 | 41.74 | 42.27 | 41.28 | -0.48% | 119,808 |
| Dec 3, 2025 | 42.79 | 42.90 | 42.23 | 42.48 | 41.48 | -0.14% | 80,937 |
| Dec 2, 2025 | 42.41 | 42.67 | 42.34 | 42.54 | 41.54 | -0.43% | 77,099 |
| Dec 1, 2025 | 42.84 | 43.25 | 42.45 | 42.72 | 41.72 | -0.34% | 1,552,197 |
| Nov 28, 2025 | 42.83 | 43.01 | 42.73 | 42.87 | 41.86 | -0.09% | 128,433 |
| Nov 27, 2025 | 42.20 | 43.04 | 42.16 | 42.91 | 41.90 | 1.30% | 337,371 |
| Nov 26, 2025 | 42.52 | 42.60 | 42.12 | 42.36 | 41.36 | -0.75% | 260,012 |
| Nov 25, 2025 | 42.36 | 42.80 | 42.08 | 42.68 | 41.67 | 1.68% | 112,467 |
| Nov 24, 2025 | 41.95 | 42.38 | 41.72 | 41.97 | 40.98 | 1.06% | 143,808 |
| Nov 21, 2025 | 41.00 | 41.77 | 40.99 | 41.53 | 40.55 | 0.41% | 193,631 |
| Nov 20, 2025 | 41.65 | 41.81 | 41.18 | 41.36 | 40.39 | -0.36% | 869,174 |
| Nov 19, 2025 | 41.58 | 41.74 | 41.24 | 41.51 | 40.54 | 0.40% | 1,093,477 |
| Nov 18, 2025 | 41.36 | 41.59 | 41.08 | 41.35 | 40.38 | -3.06% | 1,703,752 |
| Nov 17, 2025 | 44.11 | 44.21 | 41.75 | 42.65 | 41.65 | -1.68% | 571,953 |
| Nov 14, 2025 | 43.21 | 43.87 | 43.04 | 43.38 | 42.36 | -2.20% | 82,953 |
| Nov 13, 2025 | 44.57 | 44.60 | 43.17 | 44.35 | 43.31 | -1.39% | 920,911 |
| Nov 12, 2025 | 45.05 | 45.18 | 44.76 | 44.98 | 43.93 | 3.12% | 101,528 |
| Nov 11, 2025 | 43.48 | 44.48 | 43.32 | 43.62 | 42.60 | 0.65% | 177,687 |
| Nov 10, 2025 | 44.17 | 44.17 | 42.63 | 43.34 | 42.32 | 0.11% | 1,541,353 |
| Nov 7, 2025 | 44.37 | 44.64 | 43.05 | 43.29 | 42.27 | -2.93% | 200,895 |
| Nov 6, 2025 | 44.68 | 45.21 | 44.13 | 44.60 | 43.55 | -1.84% | 1,158,805 |
| Nov 5, 2025 | 43.45 | 46.24 | 43.14 | 45.43 | 44.37 | -7.05% | 737,400 |
| Nov 4, 2025 | 48.74 | 49.25 | 48.47 | 48.88 | 47.73 | 0.11% | 131,560 |
| Nov 3, 2025 | 48.42 | 48.94 | 48.39 | 48.82 | 47.67 | 0.68% | 332,243 |
| Oct 31, 2025 | 48.64 | 48.70 | 48.21 | 48.49 | 47.35 | -0.51% | 124,113 |
| Oct 30, 2025 | 49.33 | 49.65 | 48.59 | 48.74 | 47.59 | -0.54% | 78,724 |
| Oct 29, 2025 | 48.69 | 49.35 | 48.62 | 49.00 | 47.85 | 0.22% | 1,352,223 |
| Oct 28, 2025 | 49.48 | 49.48 | 48.80 | 48.89 | 47.75 | -1.19% | 83,835 |
| Oct 27, 2025 | 49.53 | 49.62 | 49.20 | 49.48 | 48.32 | -0.26% | 265,490 |
| Oct 24, 2025 | 49.49 | 49.69 | 49.33 | 49.61 | 48.45 | 0.91% | 90,325 |
| Oct 23, 2025 | 49.18 | 49.39 | 48.83 | 49.16 | 48.01 | 0.27% | 76,368 |
| Oct 22, 2025 | 48.65 | 49.34 | 48.55 | 49.03 | 47.88 | 1.21% | 2,035,509 |
| Oct 21, 2025 | 48.47 | 48.67 | 48.30 | 48.44 | 47.31 | 0.44% | 61,494 |
| Oct 20, 2025 | 47.94 | 48.47 | 47.79 | 48.23 | 47.10 | 0.98% | 754,752 |
| Oct 17, 2025 | 47.36 | 48.01 | 47.27 | 47.76 | 46.64 | 0.67% | 42,392 |
| Oct 16, 2025 | 47.31 | 47.64 | 47.25 | 47.45 | 46.33 | 1.02% | 2,620,146 |
| Oct 15, 2025 | 46.81 | 47.15 | 46.51 | 46.97 | 45.86 | 0.77% | 3,860,312 |
| Oct 14, 2025 | 46.24 | 46.87 | 46.24 | 46.61 | 45.51 | -1.58% | 317,245 |
| Oct 13, 2025 | 47.36 | 47.76 | 47.08 | 47.36 | 46.25 | -2.64% | 3,667,670 |