Skip to main content
Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
25.13
+0.36 (1.45%)
At close: Dec 5, 2025

Siemens Healthineers AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1225.3124.9125.1325.131.45%816,069
Dec 4, 202524.8024.8724.5824.7724.770.45%289,787
Dec 3, 202524.5824.7924.5524.6624.66-0.44%228,794
Dec 2, 202524.5624.7724.5524.7724.770.57%85,530
Dec 1, 202524.7324.8124.5624.6324.63-0.85%141,852
Nov 28, 202524.6924.8524.6724.8424.841.14%45,702
Nov 26, 202524.4124.6324.4124.5624.56-0.18%111,648
Nov 25, 202524.5024.7224.3824.6124.611.76%117,186
Nov 24, 202524.1824.3524.1424.1824.180.54%150,790
Nov 21, 202523.8624.1423.8624.0524.052.51%177,470
Nov 20, 202523.8123.9123.4623.4623.46-1.59%110,385
Nov 19, 202523.9824.0023.7823.8423.84-1.04%99,890
Nov 18, 202523.8324.1423.8324.0924.090.29%130,900
Nov 17, 202524.3424.4323.9924.0224.02-5.21%99,508
Nov 14, 202525.0825.5925.0825.3425.341.16%70,129
Nov 13, 202525.1525.2025.0025.0525.05-4.02%89,189
Nov 12, 202525.8926.2425.5626.1026.101.44%81,526
Nov 11, 202525.3225.7625.3225.7325.732.59%76,971
Nov 10, 202525.0525.1524.9625.0825.080.28%183,719
Nov 7, 202525.4825.5624.8125.0125.01-1.92%166,559
Nov 6, 202525.8425.8425.3225.5025.50-2.00%67,597
Nov 5, 202526.3226.4025.7526.0226.02-7.40%103,495
Nov 4, 202527.9828.4327.9828.1028.100.21%39,054
Nov 3, 202527.9828.1427.9728.0428.040.43%31,331
Oct 31, 202527.8228.0127.5827.9227.92-0.40%32,491
Oct 30, 202528.2228.2928.0228.0328.03-1.69%21,897
Oct 29, 202528.5828.7328.4228.5228.520.69%17,567
Oct 28, 202528.6128.6328.3228.3228.32-1.46%18,347
Oct 27, 202528.6828.9228.6228.7428.740.15%32,134
Oct 24, 202528.7828.7828.6528.7028.700.09%18,656
Oct 23, 202528.4928.6728.4928.6728.670.39%25,657
Oct 22, 202528.4028.6428.3928.5628.561.49%27,627
Oct 21, 202528.1128.2228.0628.1428.14-0.11%23,142
Oct 20, 202528.0428.2128.0428.1728.170.72%14,947
Oct 17, 202527.9027.9827.8427.9727.971.27%28,713
Oct 16, 202527.5227.7327.5027.6227.621.10%34,502
Oct 15, 202527.0927.3826.9327.3227.321.50%45,635
Oct 14, 202526.9827.0126.8526.9226.92-1.45%39,177
Oct 13, 202527.2527.3727.1627.3127.310.26%27,746
Oct 10, 202527.9628.0027.2327.2427.24-2.44%23,168
Oct 9, 202528.1328.1327.8027.9227.92-0.82%26,459
Oct 8, 202528.1328.1928.0428.1528.15-0.04%24,431
Oct 7, 202528.1628.3127.9428.1628.16-0.38%40,067
Oct 6, 202528.1228.3228.0528.2728.270.77%845,738
Oct 3, 202527.5428.1427.5428.0528.052.32%1,084,730
Oct 2, 202527.5227.5227.1927.4227.421.91%305,401
Oct 1, 202527.3327.3526.6926.9026.90-0.60%126,155
Sep 30, 202526.9527.0726.7927.0627.061.47%54,484
Sep 29, 202526.6426.8126.6026.6726.670.79%46,857
Sep 26, 202526.4826.5126.3526.4626.461.38%47,912