Siemens Healthineers AG (VIE:SHL)
Austria
· Delayed Price · Currency is EUR 39.65
-0.74 (-1.83%)
Last updated: Mar 9, 2026, 3:30 PM CET
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.89 | 40.94 | 40.39 | 40.39 | 40.39 | 0.02% | 30 |
| Mar 5, 2026 | 41.05 | 41.05 | 40.38 | 40.38 | 40.38 | -2.65% | - |
| Mar 4, 2026 | 40.67 | 41.48 | 40.67 | 41.48 | 41.48 | 2.93% | 168 |
| Mar 3, 2026 | 41.42 | 41.42 | 40.30 | 40.30 | 40.30 | -2.77% | 12 |
| Mar 2, 2026 | 41.06 | 41.54 | 41.06 | 41.45 | 41.45 | -2.17% | - |
| Feb 27, 2026 | 42.26 | 42.37 | 42.15 | 42.37 | 42.37 | 0.24% | - |
| Feb 26, 2026 | 41.87 | 42.35 | 41.87 | 42.27 | 42.27 | 0.96% | 25 |
| Feb 25, 2026 | 42.05 | 42.05 | 41.70 | 41.87 | 41.87 | -0.33% | - |
| Feb 24, 2026 | 41.87 | 42.22 | 41.85 | 42.01 | 42.01 | 1.03% | 10 |
| Feb 23, 2026 | 42.08 | 42.25 | 41.58 | 41.58 | 41.58 | -1.63% | - |
| Feb 20, 2026 | 41.65 | 42.27 | 41.65 | 42.27 | 42.27 | 2.00% | - |
| Feb 19, 2026 | 41.58 | 41.71 | 41.44 | 41.44 | 41.44 | -0.19% | - |
| Feb 18, 2026 | 41.07 | 41.52 | 41.07 | 41.52 | 41.52 | 1.29% | - |
| Feb 17, 2026 | 41.14 | 41.15 | 40.99 | 40.99 | 40.99 | 0.39% | - |
| Feb 16, 2026 | 40.90 | 40.95 | 40.72 | 40.83 | 40.83 | 0.10% | 61 |
| Feb 13, 2026 | 40.22 | 40.91 | 40.22 | 40.79 | 40.79 | 1.37% | - |
| Feb 12, 2026 | 40.31 | 40.58 | 40.24 | 40.24 | 40.24 | 0.68% | - |
| Feb 11, 2026 | 40.71 | 40.71 | 39.97 | 39.97 | 39.97 | -2.70% | - |
| Feb 10, 2026 | 41.23 | 41.45 | 41.08 | 41.08 | 41.08 | 0.93% | - |
| Feb 9, 2026 | 41.11 | 41.11 | 40.70 | 40.70 | 40.70 | -1.29% | 4 |
| Feb 6, 2026 | 41.02 | 41.28 | 40.75 | 41.23 | 41.23 | -3.60% | 24 |
| Feb 5, 2026 | 42.94 | 42.94 | 41.42 | 42.77 | 41.77 | -0.14% | - |
| Feb 4, 2026 | 42.54 | 42.83 | 42.51 | 42.83 | 41.83 | 1.37% | - |
| Feb 3, 2026 | 42.84 | 42.84 | 42.13 | 42.25 | 41.26 | -0.05% | 100 |
| Feb 2, 2026 | 42.30 | 42.37 | 42.16 | 42.27 | 41.28 | 0.12% | - |
| Jan 30, 2026 | 41.98 | 42.35 | 41.98 | 42.22 | 41.23 | 0.14% | - |
| Jan 29, 2026 | 42.82 | 42.82 | 42.16 | 42.16 | 41.17 | -1.01% | - |
| Jan 28, 2026 | 43.13 | 43.13 | 42.48 | 42.59 | 41.59 | -1.46% | - |
| Jan 27, 2026 | 43.36 | 43.36 | 42.98 | 43.22 | 42.21 | -0.28% | - |
| Jan 26, 2026 | 43.44 | 43.52 | 43.32 | 43.34 | 42.33 | 0.53% | - |
| Jan 23, 2026 | 43.92 | 43.92 | 43.11 | 43.11 | 42.10 | -2.36% | 23 |
| Jan 22, 2026 | 44.56 | 44.56 | 44.15 | 44.15 | 43.12 | 0.87% | - |
| Jan 21, 2026 | 44.32 | 44.32 | 43.77 | 43.77 | 42.75 | -1.49% | - |
| Jan 20, 2026 | 44.51 | 44.51 | 44.32 | 44.43 | 43.39 | -0.56% | - |
| Jan 19, 2026 | 44.87 | 44.87 | 44.49 | 44.68 | 43.64 | -3.79% | 98 |
| Jan 16, 2026 | 46.94 | 46.94 | 46.44 | 46.44 | 45.35 | -0.88% | 7 |
| Jan 15, 2026 | 47.08 | 47.08 | 46.72 | 46.85 | 45.75 | -0.45% | 43 |
| Jan 14, 2026 | 46.95 | 47.06 | 46.88 | 47.06 | 45.96 | 0.21% | 135 |
| Jan 13, 2026 | 46.81 | 47.14 | 46.81 | 46.96 | 45.86 | 0.11% | - |
| Jan 12, 2026 | 46.62 | 47.03 | 46.62 | 46.91 | 45.81 | 0.75% | - |
| Jan 9, 2026 | 46.41 | 47.10 | 46.41 | 46.56 | 45.47 | 0.24% | - |
| Jan 8, 2026 | 46.31 | 46.45 | 45.98 | 46.45 | 45.36 | 0.43% | - |
| Jan 7, 2026 | 46.43 | 46.43 | 46.18 | 46.25 | 45.17 | 1.34% | - |
| Jan 6, 2026 | 45.27 | 45.64 | 45.27 | 45.64 | 44.57 | 1.35% | - |
| Jan 5, 2026 | 44.17 | 45.03 | 44.17 | 45.03 | 43.98 | 1.62% | 100 |
| Jan 2, 2026 | 44.84 | 44.84 | 44.31 | 44.31 | 43.27 | -0.85% | 100 |
| Dec 30, 2025 | 44.54 | 44.69 | 44.54 | 44.69 | 43.65 | -0.18% | - |
| Dec 29, 2025 | 44.59 | 44.87 | 44.59 | 44.77 | 43.72 | 0.52% | 100 |
| Dec 23, 2025 | 44.69 | 44.72 | 44.54 | 44.54 | 43.50 | -0.69% | 130 |
| Dec 22, 2025 | 44.52 | 44.85 | 44.45 | 44.85 | 43.80 | 1.15% | - |
| Dec 19, 2025 | 44.50 | 44.67 | 44.34 | 44.34 | 43.30 | -0.63% | - |
| Dec 18, 2025 | 44.49 | 44.62 | 44.16 | 44.62 | 43.58 | 0.38% | - |
| Dec 17, 2025 | 44.41 | 44.45 | 44.01 | 44.45 | 43.41 | 0.14% | 100 |
| Dec 16, 2025 | 44.41 | 44.72 | 44.39 | 44.39 | 43.35 | -0.47% | 1 |
| Dec 15, 2025 | 43.86 | 44.60 | 43.86 | 44.60 | 43.56 | 1.36% | 1 |
| Dec 12, 2025 | 43.54 | 44.00 | 43.54 | 44.00 | 42.97 | 0.85% | - |
| Dec 11, 2025 | 43.19 | 43.63 | 43.19 | 43.63 | 42.61 | 1.61% | 25 |
| Dec 10, 2025 | 43.41 | 43.41 | 42.92 | 42.94 | 41.94 | -1.87% | - |
| Dec 9, 2025 | 43.32 | 43.76 | 43.32 | 43.76 | 42.74 | 1.09% | - |
| Dec 8, 2025 | 43.62 | 43.62 | 43.29 | 43.29 | 42.28 | -0.09% | 3 |
| Dec 5, 2025 | 42.91 | 43.33 | 42.91 | 43.33 | 42.32 | 1.81% | - |
| Dec 4, 2025 | 42.10 | 42.63 | 41.91 | 42.56 | 41.56 | 0.50% | - |
| Dec 3, 2025 | 42.79 | 42.80 | 42.31 | 42.35 | 41.36 | -0.42% | - |
| Dec 2, 2025 | 42.39 | 42.58 | 42.39 | 42.53 | 41.54 | -0.44% | - |
| Dec 1, 2025 | 42.97 | 42.97 | 42.61 | 42.72 | 41.72 | -0.33% | - |
| Nov 28, 2025 | 42.82 | 42.98 | 42.78 | 42.86 | 41.86 | 0.12% | - |
| Nov 27, 2025 | 42.19 | 42.95 | 42.19 | 42.81 | 41.81 | 1.16% | - |
| Nov 26, 2025 | 42.54 | 42.54 | 42.31 | 42.32 | 41.33 | -0.56% | - |
| Nov 25, 2025 | 42.19 | 42.65 | 42.19 | 42.56 | 41.56 | 1.24% | - |
| Nov 24, 2025 | 41.74 | 42.04 | 41.74 | 42.04 | 41.06 | 0.79% | - |
| Nov 21, 2025 | 41.29 | 41.71 | 41.29 | 41.71 | 40.73 | 0.97% | - |
| Nov 20, 2025 | 41.56 | 41.56 | 41.16 | 41.31 | 40.34 | -0.36% | - |
| Nov 19, 2025 | 41.64 | 41.64 | 41.45 | 41.46 | 40.49 | -0.29% | - |
| Nov 18, 2025 | 41.41 | 41.58 | 41.24 | 41.58 | 40.61 | -1.40% | 100 |
| Nov 17, 2025 | 43.66 | 43.66 | 42.17 | 42.17 | 41.18 | -3.63% | 1 |
| Nov 14, 2025 | 43.35 | 43.76 | 43.17 | 43.76 | 42.74 | 1.18% | - |
| Nov 13, 2025 | 44.66 | 44.66 | 43.25 | 43.25 | 42.24 | -3.82% | - |
| Nov 12, 2025 | 44.93 | 44.97 | 44.87 | 44.97 | 43.92 | 1.24% | - |
| Nov 11, 2025 | 43.44 | 44.42 | 43.34 | 44.42 | 43.38 | 2.23% | - |
| Nov 10, 2025 | 43.87 | 43.87 | 43.25 | 43.45 | 42.43 | 0.53% | - |
| Nov 7, 2025 | 44.56 | 44.56 | 43.22 | 43.22 | 42.21 | -2.46% | 35 |
| Nov 6, 2025 | 44.80 | 44.92 | 44.31 | 44.31 | 43.27 | -1.93% | - |
| Nov 5, 2025 | 44.09 | 45.94 | 44.09 | 45.18 | 44.12 | -8.10% | 142 |
| Nov 4, 2025 | 48.61 | 49.16 | 48.54 | 49.16 | 48.01 | 0.66% | - |
| Nov 3, 2025 | 48.91 | 48.91 | 48.69 | 48.84 | 47.70 | 0.56% | - |
| Oct 31, 2025 | 48.92 | 48.92 | 48.24 | 48.57 | 47.43 | -0.45% | - |
| Oct 30, 2025 | 49.30 | 49.30 | 48.79 | 48.79 | 47.65 | -0.75% | - |
| Oct 29, 2025 | 48.59 | 49.18 | 48.59 | 49.16 | 48.01 | 0.63% | - |
| Oct 28, 2025 | 49.45 | 49.45 | 48.85 | 48.85 | 47.71 | -1.27% | - |
| Oct 27, 2025 | 49.53 | 49.53 | 49.28 | 49.48 | 48.32 | -0.12% | - |
| Oct 24, 2025 | 49.75 | 49.75 | 49.39 | 49.54 | 48.38 | 0.73% | - |
| Oct 23, 2025 | 49.23 | 49.23 | 49.08 | 49.18 | 48.03 | -0.10% | - |
| Oct 22, 2025 | 48.68 | 49.23 | 48.68 | 49.23 | 48.08 | 1.34% | - |
| Oct 21, 2025 | 48.35 | 48.58 | 48.35 | 48.58 | 47.44 | 0.33% | - |
| Oct 20, 2025 | 48.15 | 48.42 | 47.93 | 48.42 | 47.29 | 1.19% | 22 |
| Oct 17, 2025 | 47.44 | 47.85 | 47.44 | 47.85 | 46.73 | 0.63% | - |
| Oct 16, 2025 | 47.46 | 47.55 | 47.39 | 47.55 | 46.44 | 0.96% | - |
| Oct 15, 2025 | 47.23 | 47.23 | 46.66 | 47.10 | 46.00 | 1.53% | 1 |
| Oct 14, 2025 | 46.53 | 46.76 | 46.39 | 46.39 | 45.31 | -1.74% | - |
| Oct 13, 2025 | 47.60 | 47.61 | 47.18 | 47.21 | 46.11 | -0.04% | - |