Siemens Healthineers Ag ADR (OP: SMMNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.24	30.24	29.91	29.98	29,656	+0.24(+0.81%)
Feb 28, 2024	29.89	29.93	29.65	29.74	19,975	-0.38(-1.26%)
Feb 27, 2024	30.05	30.19	30.05	30.12	28,623	+0.10(+0.33%)
Feb 26, 2024	30.08	30.09	29.96	30.02	28,379	+0.54(+1.83%)
Feb 23, 2024	29.51	29.54	29.32	29.48	23,728	+0.01(+0.03%)
Feb 22, 2024	29.31	29.47	29.20	29.47	22,198	+0.68(+2.36%)
Feb 21, 2024	28.64	28.85	28.49	28.79	26,085	-0.79(-2.67%)
Feb 20, 2024	29.60	29.73	29.53	29.58	30,905	+0.01(+0.03%)
Feb 16, 2024	29.49	29.65	29.45	29.57	19,217	+0.37(+1.27%)
Feb 15, 2024	29.28	29.30	29.08	29.20	26,937	+0.38(+1.32%)
Feb 14, 2024	28.77	28.85	28.63	28.82	25,101	+0.04(+0.14%)
Feb 13, 2024	28.66	28.92	28.59	28.78	31,325	-0.17(-0.59%)
Feb 12, 2024	29.11	29.11	28.91	28.95	46,277	-0.27(-0.92%)
Feb 09, 2024	29.24	29.40	29.10	29.22	35,607	+0.00(+0.00%)
Feb 08, 2024	29.08	29.24	29.08	29.22	32,216	+0.21(+0.72%)
Feb 07, 2024	29.12	29.14	28.95	29.01	29,955	+0.24(+0.83%)
Feb 06, 2024	28.31	28.77	28.31	28.77	31,527	+0.65(+2.31%)
Feb 05, 2024	28.04	28.20	27.91	28.12	50,988	-0.16(-0.57%)
Feb 02, 2024	28.72	28.72	28.28	28.28	44,623	-1.23(-4.17%)
Feb 01, 2024	28.77	29.54	28.69	29.51	19,471	+1.64(+5.88%)
Jan 31, 2024	28.11	28.21	27.85	27.87	19,705	-0.45(-1.59%)
Jan 30, 2024	28.51	28.51	28.23	28.32	33,728	-0.03(-0.11%)
Jan 29, 2024	27.96	28.35	27.96	28.35	24,410	+0.28(+1.00%)
Jan 26, 2024	28.14	28.23	28.04	28.07	33,067	+0.30(+1.08%)
Jan 25, 2024	27.76	27.83	27.68	27.77	31,934	+0.02(+0.07%)
Jan 24, 2024	28.08	28.08	27.73	27.75	22,498	+0.03(+0.11%)
Jan 23, 2024	28.03	28.03	27.59	27.72	29,924	-0.21(-0.75%)
Jan 22, 2024	27.88	28.07	27.85	27.93	42,941	-0.46(-1.63%)
Jan 19, 2024	28.25	28.41	28.17	28.39	28,755	-0.34(-1.18%)
Jan 18, 2024	28.68	28.73	28.52	28.73	46,548	+0.23(+0.81%)
Jan 17, 2024	28.43	28.56	28.39	28.50	27,887	-0.14(-0.51%)
Jan 16, 2024	28.54	28.86	28.54	28.64	32,088	-0.57(-1.93%)
Jan 12, 2024	29.25	29.25	29.06	29.21	23,806	+0.39(+1.35%)
Jan 11, 2024	28.70	28.85	28.55	28.82	28,170	-0.05(-0.17%)
Jan 10, 2024	28.70	28.91	28.65	28.87	26,902	+0.00(+0.00%)
Jan 09, 2024	28.71	28.93	28.71	28.87	16,839	+0.10(+0.35%)
Jan 08, 2024	28.66	28.90	28.65	28.77	29,407	+0.63(+2.25%)
Jan 05, 2024	28.14	28.36	28.07	28.14	42,843	-0.05(-0.18%)
Jan 04, 2024	28.00	28.34	28.00	28.19	173,286	+0.23(+0.82%)
Jan 03, 2024	27.91	28.08	27.77	27.96	25,711	-0.70(-2.44%)
Jan 02, 2024	28.60	28.77	28.58	28.66	29,549	-0.47(-1.62%)
Dec 29, 2023	28.79	29.20	28.79	29.13	17,090	-0.29(-0.98%)
Dec 28, 2023	29.44	29.50	29.34	29.42	24,383	-0.00(-0.00%)
Dec 27, 2023	29.32	29.52	29.32	29.42	30,850	+0.16(+0.55%)
Dec 26, 2023	28.70	29.44	28.70	29.26	23,652	+0.04(+0.14%)
Dec 22, 2023	29.22	29.31	29.09	29.22	36,647	-0.03(-0.10%)
Dec 21, 2023	29.16	29.25	29.04	29.25	26,187	+0.30(+1.05%)
Dec 20, 2023	29.12	29.29	28.95	28.95	30,890	-0.54(-1.81%)
Dec 19, 2023	29.32	29.50	29.32	29.48	62,661	+0.52(+1.78%)
Dec 18, 2023	28.95	29.00	28.79	28.96	32,206	+0.06(+0.21%)
Dec 15, 2023	28.89	29.01	28.83	28.91	40,997	-0.24(-0.84%)
Dec 14, 2023	28.91	29.23	28.81	29.15	42,362	+0.16(+0.55%)
Dec 13, 2023	28.51	29.01	28.45	28.99	45,512	+0.65(+2.30%)
Dec 12, 2023	28.15	28.36	28.07	28.34	31,313	+0.31(+1.10%)
Dec 11, 2023	28.06	28.13	27.97	28.03	37,293	-0.29(-1.02%)
Dec 08, 2023	28.39	28.55	28.20	28.32	40,968	+0.11(+0.39%)
Dec 07, 2023	28.15	28.23	27.95	28.21	45,196	+0.01(+0.04%)
Dec 06, 2023	28.32	28.45	28.20	28.20	30,438	-0.10(-0.35%)
Dec 05, 2023	28.38	28.45	28.21	28.30	34,186	-0.15(-0.53%)
Dec 04, 2023	28.45	28.46	28.19	28.45	43,570	-0.48(-1.66%)
Dec 01, 2023	28.71	28.95	28.71	28.93	19,758	+0.05(+0.17%)
Nov 30, 2023	28.56	28.90	28.55	28.88	39,816	+0.22(+0.77%)
Nov 29, 2023	28.49	28.81	28.49	28.66	30,832	+0.56(+1.99%)
Nov 28, 2023	27.97	28.22	27.91	28.10	22,292	+0.13(+0.47%)
Nov 27, 2023	28.12	28.12	27.92	27.97	24,743	-0.12(-0.43%)
Nov 24, 2023	27.98	28.12	27.97	28.09	33,822	+0.26(+0.93%)
Nov 22, 2023	27.77	27.99	27.77	27.83	31,491	+0.41(+1.50%)
Nov 21, 2023	27.41	27.59	27.37	27.42	23,563	+0.06(+0.22%)
Nov 20, 2023	27.32	27.40	27.25	27.36	48,344	+0.09(+0.34%)
Nov 17, 2023	27.23	27.29	27.15	27.27	23,351	+0.45(+1.66%)
Nov 16, 2023	26.90	26.92	26.72	26.82	28,498	+0.13(+0.49%)
Nov 15, 2023	26.79	26.87	26.69	26.69	23,580	-0.18(-0.67%)
Nov 14, 2023	26.65	26.91	26.59	26.87	64,527	+1.48(+5.83%)
Nov 13, 2023	25.07	25.39	25.07	25.39	46,510	-0.15(-0.59%)
Nov 10, 2023	25.46	25.58	25.20	25.54	34,279	+0.01(+0.04%)
Nov 09, 2023	25.71	25.85	25.53	25.53	29,384	-0.42(-1.62%)
Nov 08, 2023	25.97	26.00	25.89	25.95	37,029	+0.33(+1.29%)
Nov 07, 2023	25.33	25.66	25.33	25.62	38,981	+0.13(+0.51%)
Nov 06, 2023	25.23	25.54	25.23	25.49	57,504	-0.14(-0.55%)
Nov 03, 2023	25.77	25.91	25.60	25.63	69,182	-0.04(-0.16%)
Nov 02, 2023	25.37	26.41	24.97	25.67	59,920	+1.09(+4.41%)
Nov 01, 2023	24.25	24.63	24.24	24.59	44,878	+0.06(+0.23%)
Oct 31, 2023	24.50	24.59	24.42	24.53	58,938	+0.22(+0.90%)
Oct 30, 2023	24.36	24.36	24.10	24.31	105,280	+0.24(+0.99%)
Oct 27, 2023	24.27	24.40	24.01	24.07	51,914	-0.14(-0.57%)
Oct 26, 2023	24.55	24.55	24.13	24.21	79,654	-0.89(-3.55%)
Oct 25, 2023	25.10	25.37	24.95	25.10	45,126	-0.12(-0.48%)
Oct 24, 2023	24.96	25.22	24.94	25.22	70,837	+0.24(+0.96%)
Oct 23, 2023	24.61	25.05	24.59	24.98	65,257	+0.70(+2.88%)
Oct 20, 2023	24.35	24.48	24.28	24.28	55,858	+0.09(+0.35%)
Oct 19, 2023	24.49	24.49	24.14	24.20	56,300	-0.63(-2.56%)
Oct 18, 2023	24.93	24.98	24.78	24.83	71,667	-0.40(-1.59%)
Oct 17, 2023	24.88	25.36	24.77	25.23	61,513	+0.06(+0.24%)
Oct 16, 2023	25.06	25.17	25.02	25.17	84,669	+0.25(+0.99%)
Oct 13, 2023	24.81	25.01	24.76	24.92	43,465	-0.29(-1.13%)
Oct 12, 2023	25.31	25.46	25.10	25.21	122,684	-0.17(-0.67%)
Oct 11, 2023	25.47	25.47	25.23	25.38	37,131	-0.14(-0.53%)
Oct 10, 2023	25.39	25.66	25.30	25.52	89,729	+0.64(+2.59%)
Oct 09, 2023	24.71	24.90	24.62	24.87	39,733	-0.28(-1.11%)
Oct 06, 2023	24.86	25.18	24.52	25.15	74,249	-0.05(-0.22%)
Oct 05, 2023	25.31	25.31	25.01	25.20	53,447	-0.29(-1.12%)
Oct 04, 2023	25.29	25.51	25.00	25.49	46,696	+0.57(+2.29%)
Oct 03, 2023	24.95	25.01	24.87	24.92	65,022	-0.21(-0.84%)
Oct 02, 2023	25.10	25.18	24.95	25.13	94,949	-0.20(-0.77%)
Sep 29, 2023	25.48	25.52	25.23	25.32	56,979	-0.20(-0.78%)
Sep 28, 2023	25.30	25.57	25.28	25.52	128,383	+0.67(+2.70%)
Sep 27, 2023	24.84	24.92	24.64	24.86	70,718	-0.04(-0.14%)
Sep 26, 2023	25.07	25.10	24.88	24.89	47,494	-0.10(-0.40%)
Sep 25, 2023	24.72	25.06	24.95	24.99	88,382	-0.16(-0.64%)
Sep 22, 2023	25.03	25.29	25.03	25.15	56,182	+0.96(+3.96%)
Sep 21, 2023	24.31	24.40	24.17	24.19	49,982	-0.03(-0.13%)
Sep 20, 2023	24.34	24.62	24.22	24.22	30,718	+0.36(+1.52%)
Sep 19, 2023	23.92	23.99	23.80	23.86	65,178	-0.26(-1.08%)
Sep 18, 2023	24.23	24.23	24.07	24.12	74,922	-0.40(-1.63%)
Sep 15, 2023	24.65	24.71	24.46	24.52	87,874	+0.38(+1.57%)
Sep 14, 2023	23.95	24.15	23.81	24.14	42,456	+0.23(+0.96%)
Sep 13, 2023	24.11	24.14	23.89	23.91	24,663	-0.40(-1.65%)
Sep 12, 2023	24.35	24.40	24.21	24.31	51,781	-0.02(-0.08%)
Sep 11, 2023	24.18	24.34	24.15	24.33	73,895	+0.45(+1.88%)
Sep 08, 2023	23.96	24.01	23.81	23.88	29,188	-0.42(-1.72%)
Sep 07, 2023	23.96	24.46	23.91	24.30	54,504	+0.23(+0.96%)
Sep 06, 2023	24.08	24.12	23.89	24.07	40,018	-0.14(-0.58%)
Sep 05, 2023	24.24	24.39	24.16	24.21	71,234	-0.43(-1.77%)
Sep 01, 2023	25.04	25.04	24.59	24.64	37,081	-0.40(-1.61%)
Aug 31, 2023	25.16	25.21	24.96	25.05	67,524	+0.05(+0.22%)
Aug 30, 2023	24.96	25.05	24.94	25.00	57,358	-0.10(-0.42%)
Aug 29, 2023	24.63	25.10	24.63	25.10	46,589	+0.41(+1.66%)
Aug 28, 2023	24.73	24.78	24.62	24.69	56,817	+0.17(+0.69%)
Aug 25, 2023	24.54	24.66	24.34	24.52	37,488	-0.04(-0.16%)
Aug 24, 2023	24.84	24.89	24.56	24.56	36,546	-0.45(-1.80%)
Aug 23, 2023	24.98	25.08	24.94	25.01	26,940	+0.21(+0.85%)
Aug 22, 2023	24.87	24.91	24.75	24.80	50,918	-0.04(-0.16%)
Aug 21, 2023	24.86	24.86	24.66	24.84	67,727	+0.12(+0.48%)
Aug 18, 2023	24.61	24.75	24.61	24.72	39,959	-0.21(-0.84%)
Aug 17, 2023	25.28	25.28	24.87	24.93	39,487	-0.20(-0.80%)
Aug 16, 2023	25.33	25.39	25.13	25.13	36,271	-0.11(-0.45%)
Aug 15, 2023	25.47	25.47	25.21	25.24	31,710	-0.42(-1.63%)
Aug 14, 2023	25.49	25.71	25.49	25.66	38,205	-0.12(-0.47%)
Aug 11, 2023	25.91	25.93	25.71	25.78	33,381	-0.38(-1.45%)
Aug 10, 2023	26.29	26.46	26.13	26.16	72,529	-0.31(-1.17%)
Aug 09, 2023	26.31	26.48	26.27	26.47	29,498	+0.04(+0.15%)
Aug 08, 2023	26.48	26.48	26.19	26.43	39,573	-0.41(-1.52%)
Aug 07, 2023	26.72	26.87	26.70	26.84	44,254	-0.03(-0.12%)
Aug 04, 2023	26.95	27.19	26.86	26.87	20,951	+0.37(+1.38%)
Aug 03, 2023	26.25	26.64	26.23	26.50	24,878	-0.43(-1.59%)
Aug 02, 2023	26.85	27.03	26.67	26.93	26,501	-1.89(-6.55%)
Aug 01, 2023	28.78	28.96	28.36	28.82	79,566	-0.23(-0.79%)
Jul 31, 2023	29.12	29.20	28.99	29.05	15,777	+0.15(+0.52%)
Jul 28, 2023	29.00	29.05	28.87	28.90	20,818	-0.23(-0.79%)
Jul 27, 2023	29.53	29.53	29.10	29.13	23,565	+0.31(+1.08%)
Jul 26, 2023	28.61	28.88	28.61	28.82	18,001	-0.30(-1.05%)
Jul 25, 2023	28.51	29.13	28.47	29.12	18,272	+0.86(+3.04%)
Jul 24, 2023	28.26	28.39	28.10	28.27	29,974	-0.18(-0.62%)
Jul 21, 2023	28.47	28.50	28.39	28.44	24,832	-0.01(-0.04%)
Jul 20, 2023	28.26	28.52	28.22	28.45	22,926	-0.13(-0.45%)
Jul 19, 2023	28.77	28.77	28.49	28.58	27,014	+0.24(+0.85%)
Jul 18, 2023	28.27	28.42	28.14	28.34	28,896	-0.56(-1.94%)
Jul 17, 2023	28.82	28.96	28.72	28.90	20,599	-0.07(-0.24%)
Jul 14, 2023	29.00	29.20	28.91	28.97	27,729	+0.28(+0.98%)
Jul 13, 2023	28.40	28.76	28.40	28.69	24,858	+0.75(+2.68%)
Jul 12, 2023	27.85	28.00	27.85	27.94	14,601	+0.44(+1.60%)
Jul 11, 2023	27.56	27.56	27.40	27.50	23,496	+0.21(+0.79%)
Jul 10, 2023	27.32	27.33	27.18	27.29	24,633	+0.12(+0.46%)
Jul 07, 2023	27.05	27.26	27.00	27.16	39,050	+0.29(+1.08%)
Jul 06, 2023	26.85	26.88	26.66	26.87	21,615	-0.40(-1.48%)
Jul 05, 2023	27.38	27.42	27.26	27.27	22,793	-0.37(-1.33%)
Jul 03, 2023	27.62	27.68	27.54	27.64	19,987	-0.63(-2.23%)
Jun 30, 2023	28.24	28.31	28.19	28.27	20,953	+0.82(+2.99%)
Jun 29, 2023	27.48	27.54	27.40	27.45	25,254	-0.22(-0.80%)
Jun 28, 2023	27.54	27.73	27.54	27.67	96,929	+0.16(+0.58%)
Jun 27, 2023	27.62	27.62	27.46	27.51	74,215	+0.00(+0.00%)
Jun 26, 2023	27.50	27.68	27.42	27.51	31,260	-0.32(-1.15%)
Jun 23, 2023	27.79	27.89	27.74	27.83	18,469	+0.13(+0.47%)
Jun 22, 2023	27.69	27.79	27.65	27.70	27,699	-0.14(-0.52%)
Jun 21, 2023	27.78	27.91	27.76	27.84	17,473	+0.02(+0.09%)
Jun 20, 2023	27.93	28.00	27.77	27.82	28,160	-0.96(-3.34%)
Jun 16, 2023	29.03	29.03	28.68	28.78	15,747	+0.02(+0.07%)
Jun 15, 2023	28.34	28.78	28.34	28.76	17,818	-2.82(-8.93%)
May 08, 2023	31.48	31.65	31.40	31.58	14,958	+0.11(+0.34%)
May 05, 2023	31.35	31.54	31.23	31.47	15,115	-0.07(-0.21%)
May 04, 2023	31.56	31.68	31.48	31.54	24,227	+0.02(+0.06%)
May 03, 2023	31.53	31.80	31.35	31.52	16,005	+0.39(+1.25%)
May 02, 2023	30.84	31.14	30.83	31.13	17,995	+0.19(+0.61%)
May 01, 2023	30.55	31.54	30.55	30.94	13,492	-0.09(-0.29%)
Apr 28, 2023	30.76	31.11	30.76	31.03	16,504	+0.22(+0.71%)
Apr 27, 2023	30.57	30.84	30.47	30.81	70,243	+0.21(+0.69%)
Apr 26, 2023	30.73	30.84	30.59	30.60	22,777	-0.26(-0.84%)
Apr 25, 2023	31.59	31.59	30.86	30.86	15,392	-1.01(-3.17%)
Apr 24, 2023	31.92	31.92	31.77	31.87	36,097	+1.25(+4.08%)
Apr 21, 2023	30.21	30.65	30.21	30.62	22,142	+0.67(+2.24%)
Apr 20, 2023	29.96	30.07	29.88	29.95	24,360	+0.43(+1.47%)
Apr 19, 2023	29.24	29.58	29.19	29.52	30,638	+0.09(+0.30%)
Apr 18, 2023	29.46	29.46	29.24	29.43	18,904	+0.08(+0.26%)
Apr 17, 2023	29.38	29.42	29.22	29.35	21,086	-0.05(-0.17%)
Apr 14, 2023	29.65	29.65	29.26	29.40	25,551	-0.54(-1.80%)
Apr 13, 2023	29.80	30.00	29.80	29.94	14,620	+0.12(+0.42%)
Apr 12, 2023	29.87	29.99	29.73	29.82	37,321	+0.12(+0.39%)
Apr 11, 2023	29.71	29.78	29.60	29.70	17,033	+0.10(+0.34%)
Apr 10, 2023	29.70	29.70	29.21	29.60	20,809	-0.05(-0.17%)
Apr 06, 2023	29.44	29.73	29.44	29.65	69,348	+0.34(+1.16%)
Apr 05, 2023	29.22	29.34	29.12	29.31	48,373	+0.48(+1.66%)
Apr 04, 2023	29.01	29.09	28.82	28.83	18,946	-0.12(-0.43%)
Apr 03, 2023	28.65	28.95	28.60	28.95	21,598	+0.20(+0.71%)
Mar 31, 2023	28.76	29.01	28.68	28.75	24,802	+0.21(+0.74%)
Mar 30, 2023	28.28	28.58	28.24	28.54	25,671	+0.91(+3.29%)
Mar 29, 2023	27.28	27.68	27.12	27.63	26,847	-0.15(-0.54%)
Mar 28, 2023	27.79	27.89	27.56	27.78	120,180	-0.04(-0.14%)
Mar 27, 2023	27.93	27.97	27.75	27.82	43,385	+0.43(+1.57%)
Mar 24, 2023	27.19	27.41	27.11	27.39	25,328	+0.12(+0.46%)
Mar 23, 2023	27.41	27.62	27.20	27.27	26,497	-0.20(-0.75%)
Mar 22, 2023	27.59	27.85	27.43	27.47	26,555	+0.38(+1.40%)
Mar 21, 2023	27.08	27.16	26.93	27.09	36,995	-0.08(-0.29%)
Mar 20, 2023	27.24	27.32	27.04	27.17	29,198	+0.02(+0.07%)
Mar 17, 2023	26.74	27.29	26.74	27.15	33,278	+0.28(+1.04%)
Mar 16, 2023	26.13	27.02	26.00	26.87	27,323	+0.86(+3.31%)
Mar 15, 2023	25.88	26.09	25.49	26.01	32,690	-0.65(-2.44%)
Mar 14, 2023	26.77	26.77	26.39	26.66	31,248	+0.47(+1.79%)
Mar 13, 2023	26.25	26.41	26.18	26.19	46,440	-0.51(-1.91%)
Mar 10, 2023	26.79	27.06	26.64	26.70	20,248	-0.09(-0.33%)
Mar 09, 2023	26.81	27.05	26.73	26.79	23,612	+0.30(+1.13%)
Mar 08, 2023	26.41	26.56	26.39	26.49	22,289	-0.15(-0.56%)
Mar 07, 2023	27.13	27.29	26.60	26.64	26,350	-0.29(-1.08%)
Mar 06, 2023	26.89	27.04	26.85	26.93	25,560	+0.07(+0.26%)
Mar 03, 2023	26.71	26.90	26.64	26.86	34,010	+0.87(+3.35%)
Mar 02, 2023	25.92	26.01	25.71	25.99	40,198	+0.03(+0.11%)