Skip to main content
Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
20.53
-0.29 (-1.39%)
Apr 28, 2026, 3:00 PM EST

Siemens Healthineers AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6520.6620.4720.4820.48-1.59%676,252
Apr 27, 202620.8420.9420.7820.8120.810.24%197,060
Apr 24, 202620.6620.8320.6420.7620.76-0.91%58,999
Apr 23, 202621.1821.1820.7320.9520.95-2.74%107,521
Apr 22, 202621.7421.7421.4921.5421.54-2.58%51,682
Apr 21, 202622.4322.5422.1122.1122.11-1.82%47,210
Apr 20, 202622.3922.7722.0422.5222.52-1.40%57,388
Apr 17, 202622.9023.2722.8122.8422.841.60%50,220
Apr 16, 202622.7422.7422.3722.4822.48-0.31%55,076
Apr 15, 202622.6522.7522.4922.5522.550.31%62,923
Apr 14, 202622.3922.6222.3922.4822.480.85%68,485
Apr 13, 202621.8422.2921.8422.2922.291.13%228,575
Apr 10, 202622.2322.2321.9022.0422.041.01%73,175
Apr 9, 202621.8521.9221.6221.8221.82-1.04%124,434
Apr 8, 202622.2022.2021.9122.0522.055.15%121,478
Apr 7, 202620.8721.0820.6020.9720.971.16%261,478
Apr 6, 202620.8721.1620.7020.7320.73-0.05%139,754
Apr 2, 202620.4920.8420.4620.7420.74-1.33%117,603
Apr 1, 202621.0021.1520.9121.0221.02-0.80%144,837
Mar 31, 202620.7821.2520.6921.1921.193.27%202,681
Mar 30, 202620.4620.8620.3920.5220.520.39%214,151
Mar 27, 202620.5620.7320.4420.4420.44-1.92%720,692
Mar 26, 202620.9721.1620.8420.8420.84-1.88%302,355
Mar 25, 202621.4021.4221.1321.2421.24-270,754
Mar 24, 202621.2021.2821.0821.2421.24-0.56%233,783
Mar 23, 202621.3921.5721.1121.3621.362.15%206,438
Mar 20, 202621.2521.4820.8520.9120.91-2.65%209,072
Mar 19, 202621.1721.6521.1721.4821.48-0.19%126,141
Mar 18, 202621.9821.9921.5221.5221.52-2.62%160,214
Mar 17, 202622.1822.2922.1022.1022.100.45%168,125
Mar 16, 202621.9222.1621.7822.0022.00-0.32%298,152
Mar 13, 202622.3422.3522.0722.0722.07-1.43%568,480
Mar 12, 202622.7322.8122.3222.3922.39-1.58%282,813
Mar 11, 202622.8322.8322.5022.7522.75-0.96%364,315
Mar 10, 202623.4323.4322.9422.9722.97-2.01%382,556
Mar 9, 202622.9923.5522.7723.4423.44-0.04%163,602
Mar 6, 202623.4023.5123.1923.4523.450.05%114,719
Mar 5, 202623.4123.6023.2423.4423.44-2.71%1,351,280
Mar 4, 202623.9724.1723.8624.0924.092.60%91,888
Mar 3, 202623.3023.6223.2223.4823.48-2.45%216,094
Mar 2, 202624.1724.2724.0124.0724.07-3.14%73,388
Feb 27, 202624.8224.9924.6024.8524.85-0.52%60,540
Feb 26, 202624.9024.9824.6624.9824.981.71%67,721
Feb 25, 202624.7024.7024.5124.5624.56-0.71%56,033
Feb 24, 202624.7924.8524.6124.7424.741.38%71,862
Feb 23, 202624.6324.6724.2424.4024.40-1.93%97,036
Feb 20, 202624.5325.0124.5324.8824.882.30%65,430
Feb 19, 202624.4324.4524.1224.3224.32-0.33%51,659
Feb 18, 202624.4124.5224.3224.4024.401.08%76,013
Feb 17, 202624.1724.2324.0524.1424.140.33%132,807
Feb 13, 202624.1924.2124.0124.0624.060.88%130,903
Feb 12, 202624.0624.2223.8023.8523.850.21%99,712
Feb 11, 202623.8623.8723.6523.8023.80-1.33%86,419
Feb 10, 202624.5024.5024.1224.1224.12-0.58%198,369
Feb 9, 202624.0324.2924.0024.2624.26-2.69%103,255
Feb 6, 202625.0125.1524.7124.9324.560.52%76,143
Feb 5, 202624.5225.1424.3524.8024.43-2.29%86,203
Feb 4, 202625.1625.4825.0325.3825.012.05%70,818
Feb 3, 202624.8224.9524.7524.8724.50-1.31%98,910
Feb 2, 202624.9125.2124.8625.2024.830.76%76,361
Jan 30, 202625.1625.1924.8825.0124.64-1.03%55,358
Jan 29, 202625.3225.3225.0925.2724.90-0.28%63,704
Jan 28, 202625.3525.4525.2025.3424.97-2.39%111,670
Jan 27, 202625.8025.9625.7325.9625.581.00%78,996
Jan 26, 202625.7625.8025.6325.7025.330.52%85,995
Jan 23, 202625.2825.5725.2625.5725.19-0.97%54,566
Jan 22, 202625.8225.9725.7625.8225.44-0.35%129,493
Jan 21, 202625.8425.9125.2425.9125.530.08%68,634
Jan 20, 202626.0126.1125.8825.8925.51-3.32%346,523
Jan 16, 202627.0627.0626.7426.7826.39-1.00%435,827
Jan 15, 202627.1527.2627.0527.0526.65-1.02%30,350
Jan 14, 202627.2827.4627.1327.3326.930.59%23,700
Jan 13, 202627.4327.4427.1727.1726.77-0.69%33,382
Jan 12, 202627.4227.4227.2427.3626.961.18%136,974
Jan 9, 202627.3327.3326.9427.0426.64-0.18%44,719
Jan 8, 202626.8527.1626.8327.0926.690.30%52,873
Jan 7, 202626.9927.0926.8327.0126.610.33%30,148
Jan 6, 202626.4726.9426.4726.9226.522.15%56,391
Jan 5, 202625.8826.3725.8826.3525.961.91%200,990
Jan 2, 202626.1226.1425.7725.8625.48-1.41%65,454
Dec 31, 202525.3426.5325.3426.2325.84-0.46%22,504
Dec 30, 202526.4326.4826.3526.3525.960.42%33,901
Dec 29, 202526.3826.4026.1626.2425.85-0.11%63,488
Dec 26, 202525.2026.3425.2026.2725.880.38%44,714
Dec 24, 202526.0026.2026.0026.1725.78-14,801
Dec 23, 202526.2426.2426.0026.1725.78-0.30%46,059
Dec 22, 202526.1926.4126.1326.2525.861.12%60,323
Dec 19, 202526.0026.0725.7525.9625.58-0.38%51,438
Dec 18, 202525.9726.1925.9726.0625.680.04%37,467
Dec 17, 202525.8226.2325.7926.0525.670.35%28,574
Dec 16, 202526.2626.2925.8825.9625.58-0.04%47,967
Dec 15, 202526.1226.3225.9225.9725.590.85%83,154
Dec 12, 202525.7125.8725.5925.7525.370.98%47,740
Dec 11, 202525.4425.6325.4125.5025.121.27%123,202
Dec 10, 202525.0125.1824.8825.1824.81-0.20%54,552
Dec 9, 202525.2625.3825.2125.2324.860.56%130,685
Dec 8, 202525.2525.2825.0625.0924.72-0.16%529,901
Dec 5, 202525.1225.3124.9125.1324.761.45%816,069
Dec 4, 202524.8024.8724.5824.7724.410.45%289,787
Dec 3, 202524.5824.7924.5524.6624.30-0.44%228,794