Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,843.68
-2,692.11(-4.05%)
CMC Crypto 200
1,358.12
-24.45(-1.77%)

Siemens Healthineers AG (SMMNY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

28.18

+0.25

(+0.90%)

At close: 03:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	28.34	28.45	28.06	28.18	28.18	39,400
23 Apr 2024	27.68	28.06	27.68	27.93	27.93	29,900
22 Apr 2024	27.09	27.54	27.09	27.43	27.43	34,900
19 Apr 2024	27.06	27.21	26.84	27.01	27.01	33,800
19 Apr 2024	0.516 Dividend
18 Apr 2024	27.10	27.28	26.98	27.03	26.52	31,300
17 Apr 2024	27.69	27.80	27.51	27.65	27.13	27,300
16 Apr 2024	28.04	28.06	27.83	27.95	27.42	41,100
15 Apr 2024	28.60	28.60	28.15	28.30	27.76	28,200
12 Apr 2024	28.46	28.48	28.20	28.22	27.68	32,200
11 Apr 2024	29.07	29.08	28.69	29.01	28.46	38,300
10 Apr 2024	29.42	29.59	29.33	29.44	28.88	24,200
09 Apr 2024	29.71	29.75	29.49	29.58	29.02	1,401,100
08 Apr 2024	29.95	30.23	29.95	29.99	29.42	488,100
05 Apr 2024	29.85	30.22	29.79	30.17	29.60	129,000
04 Apr 2024	29.94	30.27	29.74	29.80	29.23	49,700
03 Apr 2024	29.85	30.12	29.85	30.12	29.55	55,600
02 Apr 2024	29.89	30.13	29.88	30.10	29.53	136,500
01 Apr 2024	31.06	31.06	30.24	30.27	29.69	33,400
28 Mar 2024	30.66	30.72	30.53	30.57	29.99	201,500
27 Mar 2024	30.33	30.53	30.24	30.50	29.92	97,400
26 Mar 2024	29.97	30.00	29.83	29.85	29.28	22,500
25 Mar 2024	29.96	30.01	29.82	29.84	29.27	32,800
22 Mar 2024	29.86	29.94	29.75	29.94	29.37	23,400
21 Mar 2024	29.92	30.14	29.74	29.88	29.31	17,400
20 Mar 2024	29.89	30.16	29.57	30.16	29.58	24,900
19 Mar 2024	30.18	30.56	30.12	30.38	29.80	341,500
18 Mar 2024	30.06	30.17	30.01	30.11	29.54	18,100
15 Mar 2024	30.49	30.49	30.26	30.40	29.82	30,100
14 Mar 2024	30.85	30.86	30.52	30.76	30.17	182,500
13 Mar 2024	30.89	30.89	30.53	30.57	29.99	644,200
12 Mar 2024	31.00	31.29	30.95	31.18	30.58	437,600
11 Mar 2024	31.19	31.29	31.03	31.29	30.69	344,900
08 Mar 2024	31.73	31.73	31.39	31.41	30.81	21,000
07 Mar 2024	31.13	31.52	31.13	31.47	30.87	20,800
06 Mar 2024	30.70	30.97	30.70	30.87	30.28	19,900
05 Mar 2024	30.92	31.00	30.51	30.61	30.03	32,700
04 Mar 2024	30.45	30.56	30.40	30.40	29.82	89,100
01 Mar 2024	29.93	30.23	29.82	30.23	29.65	21,400
29 Feb 2024	30.24	30.24	29.91	29.98	29.41	29,700
28 Feb 2024	29.93	29.93	29.65	29.74	29.17	20,000
27 Feb 2024	30.06	30.19	30.05	30.12	29.55	28,600
26 Feb 2024	30.08	30.09	29.96	30.02	29.45	28,400
23 Feb 2024	29.51	29.54	29.32	29.48	28.92	23,700
22 Feb 2024	29.31	29.47	29.20	29.47	28.91	22,200
21 Feb 2024	28.64	28.85	28.49	28.79	28.24	26,100
20 Feb 2024	29.60	29.74	29.53	29.58	29.02	30,900
16 Feb 2024	29.49	29.65	29.45	29.57	29.01	19,200
15 Feb 2024	29.28	29.31	29.08	29.20	28.64	26,900
14 Feb 2024	28.77	28.85	28.63	28.82	28.27	25,100
13 Feb 2024	28.67	28.92	28.58	28.78	28.23	31,300
12 Feb 2024	29.10	29.10	28.91	28.95	28.40	46,300
09 Feb 2024	29.24	29.40	29.10	29.22	28.66	35,600
08 Feb 2024	29.08	29.24	29.08	29.22	28.66	32,200
07 Feb 2024	29.12	29.14	28.95	29.01	28.46	30,000
06 Feb 2024	28.31	28.77	28.31	28.77	28.22	31,500
05 Feb 2024	28.15	28.20	27.91	28.12	27.58	51,000
02 Feb 2024	28.72	28.72	28.28	28.28	27.74	44,600
01 Feb 2024	28.74	29.54	28.69	29.51	28.95	19,500
31 Jan 2024	28.11	28.21	27.85	27.87	27.34	19,700
30 Jan 2024	28.51	28.51	28.23	28.32	27.78	33,700
29 Jan 2024	27.96	28.35	27.96	28.35	27.81	24,400
26 Jan 2024	28.14	28.23	28.04	28.07	27.53	33,100
25 Jan 2024	27.76	27.83	27.67	27.77	27.24	31,900
24 Jan 2024	28.08	28.08	27.73	27.75	27.22	22,500
23 Jan 2024	28.03	28.03	27.59	27.72	27.19	29,900
22 Jan 2024	27.88	28.07	27.85	27.93	27.40	42,900
19 Jan 2024	28.22	28.41	28.17	28.39	27.85	28,800
18 Jan 2024	28.68	28.73	28.52	28.73	28.18	46,500
17 Jan 2024	28.49	28.56	28.39	28.50	27.96	27,900
16 Jan 2024	28.62	28.86	28.54	28.65	28.10	32,100
12 Jan 2024	29.25	29.25	29.06	29.21	28.65	23,800
11 Jan 2024	28.74	28.85	28.55	28.82	28.27	28,200
10 Jan 2024	28.70	28.91	28.65	28.87	28.32	26,900
09 Jan 2024	28.71	28.93	28.71	28.87	28.32	16,600
08 Jan 2024	28.66	28.90	28.65	28.77	28.22	29,400
05 Jan 2024	28.14	28.36	28.07	28.14	27.60	42,800
04 Jan 2024	28.00	28.33	28.00	28.19	27.65	173,300
03 Jan 2024	27.89	28.08	27.77	27.96	27.43	25,700
02 Jan 2024	28.60	28.77	28.58	28.66	28.11	29,500
29 Dec 2023	28.79	29.20	28.79	29.13	28.57	16,900
28 Dec 2023	29.44	29.50	29.33	29.42	28.86	24,400
27 Dec 2023	29.32	29.52	29.32	29.42	28.86	30,900
26 Dec 2023	28.70	29.44	28.70	29.26	28.70	23,700
22 Dec 2023	29.22	29.31	29.09	29.22	28.66	36,600
21 Dec 2023	29.16	29.25	29.04	29.25	28.69	26,200
20 Dec 2023	29.12	29.29	28.94	28.94	28.39	30,900
19 Dec 2023	29.32	29.50	29.32	29.48	28.92	62,700
18 Dec 2023	28.95	29.00	28.79	28.97	28.41	32,200
15 Dec 2023	28.89	29.01	28.83	28.91	28.35	41,000
14 Dec 2023	28.90	29.23	28.81	29.15	28.59	42,400
13 Dec 2023	28.51	29.01	28.45	28.99	28.44	45,500
12 Dec 2023	28.15	28.36	28.07	28.34	27.80	31,300
11 Dec 2023	27.99	28.13	27.97	28.03	27.49	37,300
08 Dec 2023	28.39	28.55	28.20	28.32	27.78	41,000
07 Dec 2023	28.15	28.23	27.95	28.21	27.67	45,200
06 Dec 2023	28.32	28.45	28.20	28.20	27.66	30,400
05 Dec 2023	28.38	28.45	28.21	28.30	27.76	34,200
04 Dec 2023	28.22	28.46	28.19	28.45	27.91	43,600
01 Dec 2023	28.71	28.95	28.71	28.93	28.38	19,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,843.68-2,692.11(-4.05%)

CMC Crypto 2001,358.12-24.45(-1.77%)

Siemens Healthineers AG (SMMNY)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,843.68
-2,692.11(-4.05%)

CMC Crypto 200
1,358.12
-24.45(-1.77%)