Siemens Healthineers AG (SEMHF)
OTCMKTS
· Delayed Price · Currency is USD
54.94
+0.44 (0.80%)
At close: Aug 13, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 52.90 | 55.15 | 52.90 | 54.94 | 54.94 | 0.80% | 1,055 |
| Aug 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.31% | 598 |
| Aug 11, 2025 | 54.49 | 54.49 | 54.33 | 54.33 | 54.33 | -2.55% | 473 |
| Aug 8, 2025 | 55.00 | 55.75 | 55.00 | 55.75 | 55.75 | 3.58% | 293 |
| Aug 7, 2025 | 55.45 | 55.45 | 53.83 | 53.83 | 53.83 | 1.00% | 268 |
| Aug 6, 2025 | 54.65 | 54.65 | 53.29 | 53.29 | 53.29 | -2.91% | 692 |
| Aug 5, 2025 | 55.13 | 55.14 | 53.00 | 54.89 | 54.89 | 0.72% | 1,375 |
| Aug 4, 2025 | 55.05 | 55.05 | 51.35 | 54.50 | 54.50 | 1.21% | 1,937 |
| Aug 1, 2025 | 55.45 | 55.45 | 53.85 | 53.85 | 53.85 | -3.32% | 1,522 |
| Jul 31, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.59% | 696 |
| Jul 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.43% | 537 |
| Jul 29, 2025 | 56.11 | 56.36 | 54.65 | 56.36 | 56.36 | 1.36% | 1,669 |
| Jul 28, 2025 | 56.27 | 56.27 | 55.60 | 55.60 | 55.60 | 1.61% | 663 |
| Jul 25, 2025 | 56.33 | 56.50 | 54.72 | 54.72 | 54.72 | -3.83% | 836 |
| Jul 24, 2025 | 55.50 | 57.19 | 55.50 | 56.90 | 56.90 | 5.32% | 3,471 |
| Jul 21, 2025 | 53.95 | 54.03 | 53.95 | 54.03 | 54.03 | -1.77% | 541 |
| Jul 18, 2025 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.28% | 417 |
| Jul 17, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.65% | 289 |
| Jul 15, 2025 | 55.75 | 55.75 | 55.21 | 55.21 | 55.21 | 1.06% | 2,571 |
| Jul 14, 2025 | 53.50 | 54.63 | 53.50 | 54.63 | 54.63 | 0.63% | 1,023 |
| Jul 11, 2025 | 56.01 | 56.01 | 54.29 | 54.29 | 54.29 | -4.92% | 614 |
| Jul 10, 2025 | 54.49 | 57.10 | 54.49 | 57.10 | 57.10 | 2.85% | 1,210 |
| Jul 9, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -1.12% | 633 |
| Jul 8, 2025 | 55.88 | 56.15 | 55.88 | 56.15 | 56.15 | 1.94% | 940 |
| Jul 2, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -2.05% | 9,107 |
| Jul 1, 2025 | 55.89 | 56.23 | 55.89 | 56.23 | 56.23 | 2.24% | 975 |
| Jun 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.18% | 601 |
| Jun 27, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.12% | 311 |
| Jun 24, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 4.86% | 658 |
| Jun 23, 2025 | 53.95 | 53.95 | 52.95 | 52.95 | 52.95 | -3.29% | 2,170 |
| Jun 20, 2025 | 53.13 | 54.75 | 53.13 | 54.75 | 54.75 | 2.84% | 134,729 |
| Jun 18, 2025 | 53.60 | 53.60 | 52.21 | 53.24 | 53.24 | -0.12% | 1,015 |
| Jun 10, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.61% | 690 |
| Jun 9, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -3.65% | 282 |
| Jun 5, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 1.11% | 420 |
| Jun 4, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.88% | 100 |
| May 30, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -3.27% | 823 |
| May 28, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.36% | 205 |
| May 21, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.04% | 807 |
| May 19, 2025 | 54.65 | 55.28 | 54.37 | 55.28 | 55.28 | 3.52% | 1,165 |
| May 14, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.40% | 1,622 |
| May 13, 2025 | 54.24 | 54.24 | 53.62 | 53.62 | 53.62 | -0.65% | 384 |
| May 12, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 4.38% | 100 |
| May 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -5.09% | 2,621 |
| May 5, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.88% | 500 |
| May 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6.72% | 235 |
| Apr 24, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 3.37% | 246 |
| Apr 11, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 4.53% | 2,047 |
| Apr 10, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -11.64% | 2,000 |
| Apr 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.41% | 700 |