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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	46.81	46.96	46.96	47.15	46.51	3.86M
October 14, 2025	46.24	46.61	46.61	46.85	46.24	317,245
October 13, 2025	47.36	47.17	47.17	47.76	47.08	3.67M
October 10, 2025	48.37	48.25	48.25	48.82	47.16	366,602
October 09, 2025	48.52	48.39	48.39	48.72	48.27	46,435
October 08, 2025	48.51	48.54	48.54	48.6	48.21	52,152
October 07, 2025	48.37	48.45	48.45	48.56	48.17	219,491
October 06, 2025	47.86	48.19	48.19	48.39	47.71	156,301
October 03, 2025	47	47.48	47.48	47.64	46.88	48,405
October 02, 2025	46.63	46.8	46.8	47.04	46.24	310,609
October 01, 2025	46.29	46.06	46.06	46.85	46.03	126,936
September 30, 2025	45.48	46.02	46.02	46.17	45.46	539,098
September 29, 2025	45.57	45.49	45.49	46.04	45.38	6.36M
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

Siemens Healthineers AG (0PMJ.L) LSE