Siemens Healthineers AG (BIT:1SHL)
Italy
· Delayed Price · Currency is EUR 44.47
-2.50 (-5.32%)
Last updated: Sep 25, 2025, 10:36 AM CET
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.31 | 45.31 | 45.31 | 45.29 | 45.29 | 1.25% | 70 |
| Sep 25, 2025 | 44.47 | 44.47 | 44.47 | 44.73 | 44.73 | -3.87% | 100 |
| Sep 24, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.29% | - |
| Sep 23, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.36% | - |
| Sep 22, 2025 | 47.25 | 47.25 | 47.00 | 46.97 | 46.97 | -0.49% | 171 |
| Sep 19, 2025 | 47.06 | 47.06 | 47.01 | 47.20 | 47.20 | -0.23% | 408 |
| Sep 18, 2025 | 47.87 | 47.87 | 47.13 | 47.31 | 47.31 | -0.02% | 171 |
| Sep 17, 2025 | 47.57 | 47.57 | 47.57 | 47.32 | 47.32 | -0.59% | 350 |
| Sep 16, 2025 | 52.50 | 52.50 | 47.73 | 47.60 | 47.60 | -0.44% | 30 |
| Sep 15, 2025 | 47.98 | 47.98 | 47.91 | 47.81 | 47.81 | 0.08% | 75 |
| Sep 12, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.56% | - |
| Sep 11, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.44% | - |
| Sep 10, 2025 | 47.73 | 47.97 | 47.73 | 48.25 | 48.25 | 2.09% | 798 |
| Sep 9, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.65% | - |
| Sep 8, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.81% | - |
| Sep 5, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.13% | - |
| Sep 4, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.05% | - |
| Sep 3, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.69% | - |
| Sep 2, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -2.67% | - |
| Sep 1, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.63% | - |
| Aug 29, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.06% | - |
| Aug 28, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.08% | - |
| Aug 27, 2025 | 47.19 | 47.19 | 47.19 | 47.30 | 47.30 | -0.13% | 4 |
| Aug 26, 2025 | 47.49 | 47.49 | 47.49 | 47.36 | 47.36 | -0.23% | 31 |
| Aug 25, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -1.06% | - |
| Aug 22, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.38% | - |
| Aug 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.75% | - |
| Aug 20, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.18% | - |
| Aug 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.95% | - |
| Aug 18, 2025 | 47.30 | 47.30 | 46.94 | 47.15 | 47.15 | 1.01% | 176 |
| Aug 14, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.65% | - |
| Aug 13, 2025 | 46.42 | 46.42 | 46.42 | 46.38 | 46.38 | 0.41% | 10 |
| Aug 12, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.57% | - |
| Aug 11, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -1.03% | - |
| Aug 8, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.43% | - |
| Aug 7, 2025 | 45.73 | 46.25 | 45.73 | 46.21 | 46.21 | 1.87% | 117 |
| Aug 6, 2025 | 45.84 | 45.84 | 45.56 | 45.36 | 45.36 | -1.15% | 16 |
| Aug 5, 2025 | 45.95 | 46.01 | 45.95 | 45.89 | 45.89 | -0.69% | 35 |
| Aug 4, 2025 | 46.40 | 46.40 | 45.91 | 46.21 | 46.21 | -1.01% | 373 |
| Aug 1, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.21% | - |
| Jul 31, 2025 | 49.61 | 49.61 | 49.07 | 47.25 | 47.25 | -4.29% | 20 |
| Jul 30, 2025 | 49.91 | 49.91 | 49.91 | 49.37 | 49.37 | 1.67% | 104 |
| Jul 29, 2025 | 49.10 | 49.10 | 48.53 | 48.56 | 48.56 | 1.36% | 40 |
| Jul 28, 2025 | 48.65 | 48.65 | 48.65 | 47.91 | 47.91 | -0.27% | 120 |
| Jul 25, 2025 | 48.05 | 48.05 | 48.05 | 48.04 | 48.04 | 0.13% | 6 |
| Jul 24, 2025 | 47.84 | 47.84 | 47.84 | 47.98 | 47.98 | 3.27% | 14 |
| Jul 23, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.55% | - |
| Jul 22, 2025 | 45.28 | 45.28 | 45.28 | 45.75 | 45.75 | 0.04% | 11 |
| Jul 21, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.93% | - |
| Jul 18, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.60% | - |