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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	47.66	46.97	46.97	47.66	46.91	2.35M
July 02, 2025	47.03	47.42	47.42	47.55	46.83	60,106
July 01, 2025	46.97	46.68	46.68	47.16	46.45	826,484
June 30, 2025	47.1	47.06	47.06	47.24	46.97	57,609
June 27, 2025	47.05	46.76	46.76	47.23	46.24	248,715
June 26, 2025	47.12	46.83	46.83	47.26	46.69	277,870
June 25, 2025	47.1	47.06	47.06	47.4	46.88	555,503
June 24, 2025	47.59	46.84	46.84	47.68	46.68	138,706
June 23, 2025	45.94	46.65	46.65	46.73	45.88	154,173
June 20, 2025	46.17	46.17	46.17	46.44	46.05	141,761
June 19, 2025	45.1	45.67	45.67	45.97	44.96	76,233
June 18, 2025	45.69	45.48	45.48	45.75	45.26	110,357
June 17, 2025	45.7	46.03	46.03	46.19	45.61	85,893
June 16, 2025	45.85	46	46	46.17	45.52	188,314
June 13, 2025	45.52	45.74	45.74	46.03	45.49	129,707
June 12, 2025	46.22	46.23	46.23	46.41	45.85	75,345
June 11, 2025	46.79	46.66	46.66	47.02	46.54	54,478
June 10, 2025	46.81	46.58	46.58	47.03	46.46	47,329
June 09, 2025	46.54	46.62	46.62	46.93	46.5	24,799
June 06, 2025	46.38	46.65	46.65	46.65	46.18	43,980
June 05, 2025	46.27	46.53	46.53	46.68	45.89	176,716
June 04, 2025	46.4	46.18	46.18	46.44	45.88	496,859
June 03, 2025	45.86	46.09	46.09	46.58	45.38	1.93M
June 02, 2025	46	45.42	45.42	46.21	45.24	475,960
May 30, 2025	46.85	46.91	46.91	47.06	46.34	1.64M
May 29, 2025	47.72	47.16	47.16	47.93	46.98	87,647
May 28, 2025	47.66	47.3	47.3	47.8	47.1	38,086
May 27, 2025	47.52	47.8	47.8	47.98	47.44	327,014

Siemens Healthineers AG (0PMJ.L) LSE