Siemens Healthineers AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.29	35.44	35.29	35.30	35.30	-0.81%	-
Apr 27, 2026	35.45	35.59	35.45	35.59	35.59	0.39%	100
Apr 24, 2026	36.30	36.30	35.38	35.45	35.45	-1.61%	43
Apr 23, 2026	36.78	36.78	36.03	36.03	36.03	-2.25%	-
Apr 22, 2026	37.41	37.72	36.86	36.86	36.86	-3.43%	-
Apr 21, 2026	38.49	38.74	38.17	38.17	38.17	-0.18%	-
Apr 20, 2026	38.36	38.36	38.08	38.24	38.24	-1.97%	-
Apr 17, 2026	38.26	39.01	38.26	39.01	39.01	1.67%	-
Apr 16, 2026	38.16	38.69	38.16	38.37	38.37	-0.23%	-
Apr 15, 2026	38.36	38.66	38.36	38.46	38.46	0.60%	1
Apr 14, 2026	38.07	38.23	38.05	38.23	38.23	1.24%	19
Apr 13, 2026	37.15	37.76	37.15	37.76	37.76	0.05%	-
Apr 10, 2026	37.39	38.12	37.39	37.74	37.74	1.21%	-
Apr 9, 2026	37.68	37.68	37.29	37.29	37.29	-1.58%	-
Apr 8, 2026	37.82	37.99	37.76	37.89	37.89	5.43%	100
Apr 7, 2026	36.06	36.20	35.90	35.94	35.94	0.03%	30
Apr 2, 2026	36.03	36.03	35.66	35.93	35.93	-1.26%	-
Apr 1, 2026	36.82	36.82	36.31	36.39	36.39	0.58%	-
Mar 31, 2026	35.97	36.20	35.94	36.18	36.18	0.47%	100
Mar 30, 2026	35.72	36.01	35.69	36.01	36.01	0.47%	59
Mar 27, 2026	36.27	36.27	35.59	35.84	35.84	-1.54%	-
Mar 26, 2026	36.45	36.66	36.20	36.40	36.40	-1.06%	-
Mar 25, 2026	36.98	37.05	36.79	36.79	36.79	0.22%	-
Mar 24, 2026	36.99	36.99	36.71	36.71	36.71	0.03%	-
Mar 23, 2026	36.01	37.05	35.71	36.70	36.70	0.44%	280
Mar 20, 2026	37.34	37.34	36.54	36.54	36.54	-1.64%	25
Mar 19, 2026	37.16	37.27	37.15	37.15	37.15	-2.44%	-
Mar 18, 2026	38.54	38.54	37.81	38.08	38.08	-1.24%	-
Mar 17, 2026	38.40	38.62	38.25	38.56	38.56	0.84%	250
Mar 16, 2026	38.82	38.82	38.24	38.24	38.24	-1.49%	65
Mar 13, 2026	38.66	39.03	38.54	38.82	38.82	-0.26%	-
Mar 12, 2026	39.07	39.62	38.92	38.92	38.92	-0.41%	-
Mar 11, 2026	39.54	39.54	39.00	39.08	39.08	-1.73%	225
Mar 10, 2026	40.66	40.66	39.77	39.77	39.77	-0.60%	-
Mar 9, 2026	40.20	40.20	39.65	40.01	40.01	-0.94%	336
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%	-