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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.76	45.34	45.34	45.5	44.7	306,979
September 25, 2025	45.55	45.58	45.58	45.58	43.41	2.26M
September 24, 2025	46.81	46.5	46.5	47.03	46.2	459,253
September 23, 2025	47.02	46.91	46.91	47.33	46.74	151,099
September 22, 2025	47.33	46.94	46.94	47.38	46.85	29,381
September 19, 2025	47.38	47.06	47.06	47.43	46.73	492,013
September 18, 2025	47.35	47.54	47.54	47.9	47.29	57,900
September 17, 2025	47.74	47.27	47.27	47.79	46.97	254,934
September 16, 2025	47.8	47.59	47.59	48.02	47.46	218,111
September 15, 2025	47.79	47.85	47.85	48.11	47.69	82,277
September 12, 2025	48.01	47.73	47.73	48.35	47.62	327,485
September 11, 2025	48.35	48.15	48.15	48.49	47.98	115,056
September 10, 2025	47.4	48.31	48.31	48.92	47.27	184,213
September 09, 2025	47.54	47.55	47.55	47.62	47.09	1.06M
September 08, 2025	47.44	47.54	47.54	47.62	47.13	78,552
September 05, 2025	47.5	47.08	47.19	47.5	47.06	49,896
September 04, 2025	46.69	47.06	47.06	47.4	46.69	68,606
September 03, 2025	46.47	46.66	46.66	46.88	46.43	97,756
September 02, 2025	47.73	46.57	46.57	47.74	46.26	2.17M
September 01, 2025	47.37	47.5	47.5	47.7	47.36	50,588
August 29, 2025	47.15	47.39	47.39	47.61	46.98	94,120
August 28, 2025	47.25	47.32	47.32	47.59	47.1	106,456
August 27, 2025	47.26	47.38	47.38	47.68	47.12	31,048
August 26, 2025	47.46	47.26	47.26	47.63	47.19	50,003
August 22, 2025	47.53	48.07	48.07	48.14	47.49	61,862
August 21, 2025	48.04	47.99	47.99	48.1	47.75	45,298
August 20, 2025	47.48	48.09	48.09	48.27	47.27	319,645
August 19, 2025	47.3	47.44	47.44	47.77	47.19	81,566
August 18, 2025	47.07	47.07	47.07	47.23	46.84	42,881
August 15, 2025	47.13	47.14	47.14	47.4	46.95	51,385
August 14, 2025	46.51	46.7	46.7	46.8	46.38	31,836
August 13, 2025	46.43	46.37	46.37	46.48	46.11	171,390
August 12, 2025	46.05	46.05	46.05	46.27	45.77	229,064
August 11, 2025	46.66	46.14	46.14	46.78	45.87	21,705
August 08, 2025	46.5	46.46	46.46	46.5	46.07	79,145
August 07, 2025	45.52	46.2	46.2	46.3	45.45	45,926
August 06, 2025	46.06	45.42	45.42	46.14	45.29	588,152
August 05, 2025	46.42	45.88	45.88	46.53	45.77	1.76M
August 04, 2025	46.39	46.02	46.02	46.59	45.95	118,911
August 01, 2025	46.75	46.26	46.26	46.85	46.26	970,981
July 31, 2025	49.55	47.26	47.26	49.55	47.16	175,786
July 30, 2025	49.58	49.2	49.2	50	49.02	196,294
July 29, 2025	48.35	48.66	48.66	48.97	48.3	323,726
July 28, 2025	48.63	47.82	47.82	48.91	47.81	106,112
July 25, 2025	47.6	47.97	47.97	48.09	47.58	69,862
July 24, 2025	47.21	47.94	47.94	48.04	47.15	147,441
July 23, 2025	46.53	46.47	46.47	46.81	46.06	423,358
July 22, 2025	45.65	45.9	45.9	46	45.42	446,681
July 21, 2025	46.12	46.06	46.06	46.4	45.63	162,001
July 18, 2025	46.87	46.24	46.24	46.87	46.1	98,302
July 17, 2025	46.5	46.29	46.29	46.75	46.16	105,529
July 16, 2025	45.97	46.46	46.46	46.91	45.84	87,474
July 15, 2025	46.07	46.37	46.37	46.64	46.01	44,843
July 14, 2025	45.5	45.9	45.9	46.19	45.5	137,683
July 11, 2025	47.52	46.42	46.42	47.69	46.08	4.04M
July 10, 2025	47.69	47.75	47.75	48.01	47.52	70,270
July 09, 2025	46.98	47.49	47.49	47.61	46.72	529,082
July 08, 2025	46.71	47.05	47.05	47.05	46.4	152,778
July 07, 2025	46.03	46.68	46.68	46.97	45.65	400,266
July 04, 2025	46.52	46.67	46.67	46.77	46.25	43,726

Siemens Healthineers AG (0PMJ.L) LSE