Siemens Healthineers AG (SEMHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 328 |
| 08 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 07 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 1,200 |
| 06 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 03 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 100 |
| 02 May 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 300 |
| 01 May 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 30 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 29 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 26 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 25 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 24 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 23 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 200 |
| 22 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 19 Apr 2024 | 53.60 | 54.05 | 53.60 | 54.05 | 54.05 | 4,300 |
| 19 Apr 2024 | 1.011 Dividend | |||||
| 18 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
| 17 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
| 16 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
| 15 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | 100 |
| 12 Apr 2024 | 56.73 | 57.47 | 56.73 | 57.46 | 56.45 | 1,300 |
| 11 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 10 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | 2,700 |
| 09 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 08 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 05 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 04 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | 200 |
| 03 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
| 02 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
| 01 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
| 28 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | 800 |
| 27 Mar 2024 | 60.86 | 61.50 | 60.86 | 61.50 | 60.42 | 1,700 |
| 26 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | - |
| 25 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | - |
| 22 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | 8,900 |
| 21 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.61 | - |
| 20 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.61 | 1,100 |
| 19 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.34 | 2,200 |
| 18 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
| 15 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
| 14 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
| 13 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | 100 |
| 12 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | - |
| 11 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | - |
| 08 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | 300 |
| 07 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.79 | - |
| 06 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.79 | - |
| 05 Mar 2024 | 61.40 | 61.40 | 60.86 | 60.86 | 59.79 | 1,700 |
| 04 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | 100 |
| 01 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | - |
| 29 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | 100 |
| 28 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | - |
| 27 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | - |
| 26 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | 1,200 |
| 23 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 22 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 21 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 20 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 16 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | 300 |
| 15 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 14 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 13 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 12 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 09 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | 200 |
| 08 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 56.72 | - |
| 07 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 56.72 | 100 |
| 06 Feb 2024 | 56.26 | 56.57 | 56.26 | 56.57 | 55.57 | 2,800 |
| 05 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | - |
| 02 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | - |
| 01 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | 200 |
| 31 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.47 | - |
| 30 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.47 | - |
| 29 Jan 2024 | 55.38 | 56.46 | 55.38 | 56.46 | 55.47 | 400 |
| 26 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.11 | 100 |
| 25 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.11 | 100 |
| 24 Jan 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.06 | 800 |
| 23 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.11 | - |
| 22 Jan 2024 | 55.14 | 56.10 | 55.14 | 56.10 | 55.11 | 500 |
| 19 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 18 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 17 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 16 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | 300 |
| 12 Jan 2024 | 57.79 | 58.10 | 57.79 | 58.10 | 57.08 | 1,800 |
| 11 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.06 | 300 |
| 10 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 09 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 08 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 05 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 04 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 03 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 02 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 29 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 28 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 27 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | 800 |
| 26 Dec 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.16 | 400 |
| 22 Dec 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
| 21 Dec 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
| 20 Dec 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
| 19 Dec 2023 | 56.85 | 58.57 | 56.85 | 58.57 | 57.54 | 400 |
| 18 Dec 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.15 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.