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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.47	42.03	42.03	42.51	41.47	624,337
February 19, 2026	41.49	41.42	41.42	41.78	41.39	1.08M
February 18, 2026	40.75	41.5	41.5	41.61	40.72	2.02M
February 17, 2026	41.15	41	41	41.24	40.83	819,600
February 16, 2026	40.9	40.84	40.84	41.01	40.61	271,191
February 13, 2026	40.36	40.62	40.62	40.91	39.93	168,547
February 12, 2026	40.36	40.57	40.57	40.86	40.22	2.49M
February 11, 2026	40.72	40.29	40.29	40.78	39.96	1.31M
February 10, 2026	41.32	41.24	41.24	41.51	40.86	1.37M
February 09, 2026	41.34	40.84	40.84	41.45	40.6	3.31M
February 06, 2026	41.4	41.17	41.17	41.46	40.67	759,577
February 05, 2026	42.98	42.6	41.6	44.02	41.2	1.87M
February 04, 2026	42.15	41.95	40.97	43.04	41.95	1.1M
February 03, 2026	43.04	42.23	42.19	43.04	42.04	342,922
February 02, 2026	42.41	42.34	42.34	42.48	42	634,502
January 30, 2026	41.94	42.18	42.18	42.43	41.85	469,966
January 29, 2026	42.67	42.25	42.25	43.03	42.05	69,311
January 28, 2026	43.14	42.67	42.67	43.14	42.39	5.19M
January 27, 2026	43.34	43.36	43.36	43.46	42.9	4.01M
January 26, 2026	43.35	43.38	43.38	43.59	43.28	262,847
January 23, 2026	44.03	43.38	43.38	44.08	43.07	116,678
January 22, 2026	44.95	44.34	44.34	44.95	44	102,854
January 21, 2026	44.36	43.49	43.49	44.4	43.15	123,866
January 20, 2026	44.6	44.49	44.49	44.7	44.25	88,156
January 19, 2026	45.03	44.68	44.68	45.03	44.44	277,186
January 16, 2026	46.95	46.95	46.95	47.04	46.37	1.99M
January 15, 2026	47.03	46.83	46.83	47.24	46.65	47,786
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

Siemens Healthineers AG (0PMJ.L) LSE