SIEMENS HEALTHINEERS AG (SHL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:35AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 51.96 | 52.16 | 51.96 | 52.16 | 52.16 | 100 |
| 07 May 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 06 May 2024 | 51.78 | 51.90 | 51.78 | 51.90 | 51.90 | 50 |
| 03 May 2024 | 51.08 | 51.62 | 51.08 | 51.62 | 51.62 | 100 |
| 02 May 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 30 Apr 2024 | 52.56 | 52.56 | 52.42 | 52.42 | 52.42 | 50 |
| 29 Apr 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 75 |
| 26 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 25 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 24 Apr 2024 | 52.10 | 52.90 | 52.10 | 52.90 | 52.90 | 10 |
| 23 Apr 2024 | 51.50 | 51.62 | 51.50 | 51.62 | 51.62 | 20 |
| 22 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 19 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 19 Apr 2024 | 0.95 Dividend | |||||
| 18 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.17 | - |
| 17 Apr 2024 | 52.52 | 52.52 | 52.42 | 52.42 | 51.46 | 160 |
| 16 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.13 | - |
| 15 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.19 | - |
| 12 Apr 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.09 | - |
| 11 Apr 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 53.74 | - |
| 10 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.51 | - |
| 09 Apr 2024 | 55.16 | 55.16 | 54.70 | 54.70 | 53.70 | 200 |
| 08 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.61 | - |
| 05 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.51 | - |
| 04 Apr 2024 | 55.80 | 55.80 | 55.64 | 55.64 | 54.63 | 280 |
| 03 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 54.51 | 7 |
| 02 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 55.63 | 35 |
| 28 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.14 | - |
| 27 Mar 2024 | 54.82 | 55.34 | 54.82 | 55.34 | 54.33 | 36 |
| 26 Mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.04 | - |
| 25 Mar 2024 | 55.24 | 55.30 | 55.24 | 55.30 | 54.29 | 370 |
| 22 Mar 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 53.57 | - |
| 21 Mar 2024 | 55.18 | 55.22 | 55.18 | 55.22 | 54.21 | 10 |
| 20 Mar 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.02 | - |
| 19 Mar 2024 | 55.12 | 56.16 | 55.12 | 56.16 | 55.14 | 50 |
| 18 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.61 | - |
| 15 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.37 | - |
| 14 Mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 54.84 | - |
| 13 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.16 | - |
| 12 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.16 | - |
| 11 Mar 2024 | 57.70 | 57.70 | 57.34 | 57.34 | 56.29 | 177 |
| 08 Mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 56.37 | - |
| 07 Mar 2024 | 56.52 | 57.58 | 56.52 | 57.58 | 56.53 | 17 |
| 06 Mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 55.49 | - |
| 05 Mar 2024 | 55.86 | 56.44 | 55.86 | 56.44 | 55.41 | 30 |
| 04 Mar 2024 | 55.46 | 56.12 | 55.46 | 56.12 | 55.10 | 2 |
| 01 Mar 2024 | 55.72 | 55.72 | 55.16 | 55.16 | 54.15 | 17 |
| 29 Feb 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 53.82 | - |
| 28 Feb 2024 | 55.38 | 55.48 | 55.38 | 55.48 | 54.47 | 2 |
| 27 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.15 | - |
| 26 Feb 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 53.59 | - |
| 23 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.31 | - |
| 22 Feb 2024 | 53.70 | 54.08 | 53.70 | 54.08 | 53.09 | 30 |
| 21 Feb 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 53.72 | - |
| 20 Feb 2024 | 54.92 | 54.98 | 54.92 | 54.98 | 53.98 | 2 |
| 19 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 53.80 | - |
| 16 Feb 2024 | 54.48 | 55.00 | 54.48 | 55.00 | 54.00 | 54 |
| 15 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 52.74 | - |
| 14 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 52.82 | - |
| 13 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 52.84 | - |
| 12 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.15 | - |
| 09 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.07 | - |
| 08 Feb 2024 | 53.78 | 54.26 | 53.78 | 54.26 | 53.27 | 300 |
| 07 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.00 | - |
| 06 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.25 | - |
| 05 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 51.58 | - |
| 02 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.21 | - |
| 01 Feb 2024 | 51.90 | 54.28 | 51.90 | 54.28 | 53.29 | 41 |
| 31 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.07 | - |
| 30 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.31 | - |
| 29 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.66 | - |
| 26 Jan 2024 | 51.20 | 52.10 | 51.20 | 52.10 | 51.15 | 50 |
| 25 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.01 | - |
| 24 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.21 | - |
| 23 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.52 | - |
| 22 Jan 2024 | 52.20 | 52.48 | 51.48 | 51.48 | 50.54 | 495 |
| 19 Jan 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 51.78 | - |
| 18 Jan 2024 | 52.44 | 52.94 | 52.44 | 52.94 | 51.98 | 94 |
| 17 Jan 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 51.37 | - |
| 16 Jan 2024 | 52.20 | 52.48 | 52.20 | 52.48 | 51.52 | 4 |
| 15 Jan 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.43 | - |
| 12 Jan 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.43 | - |
| 11 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 51.74 | - |
| 10 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.54 | - |
| 09 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.54 | - |
| 08 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.09 | - |
| 05 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.46 | - |
| 04 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.27 | - |
| 03 Jan 2024 | 52.26 | 52.26 | 51.16 | 51.16 | 50.23 | 42 |
| 02 Jan 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 51.60 | - |
| 29 Dec 2023 | 53.24 | 53.24 | 52.76 | 52.76 | 51.80 | - |
| 28 Dec 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 52.13 | - |
| 27 Dec 2023 | 52.92 | 52.92 | 52.92 | 52.92 | 51.96 | - |
| 22 Dec 2023 | 52.94 | 52.94 | 52.94 | 52.94 | 51.98 | - |
| 21 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 51.74 | - |
| 20 Dec 2023 | 53.90 | 53.90 | 53.28 | 53.28 | 52.31 | 45 |
| 19 Dec 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.01 | - |
| 18 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 51.74 | - |
| 15 Dec 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 52.25 | 100 |
| 14 Dec 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 52.45 | - |
| *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.