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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Siemens Healthineers AG (0PMJ.L) LSE