Siemens Healthineers AG - 0PMJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47	47.08	47.08	47.15	46.63	42,967
January 13, 2026	46.91	46.99	47	47.25	46.74	1.7M
January 12, 2026	46.48	46.93	46.93	47.06	46.46	99,138
January 09, 2026	46.35	46.55	46.55	47.15	46.28	150,061
January 08, 2026	46.26	46.16	46.16	46.66	45.9	64,478
January 07, 2026	46.25	46.17	46.17	46.46	45.96	347,304
January 06, 2026	45.02	45.66	45.66	46.1	45.02	188,802
January 05, 2026	44.05	44.65	44.65	45.07	44.02	579,766
January 02, 2026	45.05	44.61	44.61	45.05	44.14	80,116
December 30, 2025	44.6	44.6	44.6	44.86	44.53	11,668
December 29, 2025	44.8	44.76	44.69	44.9	44.54	117,784
December 23, 2025	44.61	44.56	44.5	44.79	44.46	74,581
December 22, 2025	44.6	44.62	44.62	44.83	44.34	1.19M
December 19, 2025	44.52	44.43	44.43	44.71	44.3	3.83M
December 18, 2025	44.39	44.5	44.5	44.83	44.1	747,892
December 17, 2025	44.61	44.64	44.64	44.69	43.89	324,340
December 16, 2025	44.24	44.39	44.39	44.8	44.21	3.19M
December 15, 2025	43.88	44.38	44.38	44.78	43.82	714,228
December 12, 2025	43.55	43.98	43.98	44.07	43.4	55,174
December 11, 2025	43.17	43.6	43.6	43.72	43.14	223,219
December 10, 2025	43.11	42.99	42.99	43.72	42.83	387,910
December 09, 2025	43.12	43.8	43.8	43.8	43.07	229,309
December 08, 2025	43.29	43.4	43.4	43.66	43.22	3.46M
December 05, 2025	42.87	43.41	43.41	43.51	42.77	410,319
December 04, 2025	42.47	42.66	42.66	42.69	41.74	119,808
December 03, 2025	42.62	42.47	42.47	42.9	42.23	80,937
December 02, 2025	42.41	42.54	42.54	42.67	42.34	77,099
December 01, 2025	43	42.94	42.94	43.11	42.45	1.55M
November 28, 2025	43.01	42.9	42.9	43.01	42.73	128,433
November 27, 2025	42.2	42.9	42.9	43.04	42.16	355,887
November 26, 2025	42.52	42.36	42.36	42.6	42.13	259,971
November 25, 2025	42.36	42.67	42.67	42.8	42.08	112,467
November 24, 2025	41.95	41.97	41.97	42.37	41.72	143,808
November 21, 2025	41	41.53	41.53	41.77	40.99	193,473
November 20, 2025	41.65	41.36	41.36	41.81	41.18	869,174
November 19, 2025	41.58	41.51	41.51	41.74	41.24	1.09M
November 18, 2025	41.36	41.2	41.2	41.59	41.08	1.7M
November 17, 2025	44.11	42	42	44.21	41.75	572,257
November 14, 2025	43.21	43.38	43.38	43.87	43.04	82,953
November 13, 2025	44.57	44.35	44.35	44.6	43.17	920,911
November 12, 2025	45.05	44.98	44.98	45.18	44.76	101,528
November 11, 2025	43.48	43.62	43.62	44.48	43.32	177,687
November 10, 2025	44.17	43.34	43.34	44.17	42.63	1.54M
November 07, 2025	44.56	43.29	43.29	44.63	43.05	200,812
November 06, 2025	44.68	44.6	44.6	45.21	44.13	1.16M
November 05, 2025	43.45	45.43	45.43	46.24	43.14	737,400
November 04, 2025	48.74	48.88	48.88	49.25	48.47	131,560
November 03, 2025	48.42	48.82	48.82	48.94	48.41	332,243
October 31, 2025	48.64	48.49	48.49	48.7	48.21	124,113
October 30, 2025	49.23	48.74	48.74	49.65	48.59	78,724
October 29, 2025	48.76	48.69	48.69	49.35	48.62	1.35M
October 28, 2025	49.48	48.89	48.89	49.48	48.8	83,835
October 27, 2025	49.53	49.48	49.48	49.62	49.2	265,490
October 24, 2025	49.49	49.56	49.56	49.68	49.33	90,325
October 23, 2025	49.18	49.16	49.16	49.39	48.89	76,366
October 22, 2025	48.65	49.18	49.18	49.34	48.56	2.04M
October 21, 2025	48.41	48.44	48.44	48.67	48.3	61,494
October 20, 2025	47.83	48.23	48.23	48.47	47.83	754,752
October 17, 2025	47.36	47.76	47.76	48.01	47.27	42,387
October 16, 2025	47.31	47.45	47.45	47.64	47.25	2.62M

Siemens Healthineers AG (0PMJ.L) LSE