UK Markets open in 3 hrs

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
46.83+2.18 (+4.88%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 202245.2347.3144.9646.8346.831,172,228
23 Jun 202244.1444.8343.4944.6544.65574,352
22 Jun 2022------
21 Jun 202244.4746.0044.1344.3344.33836,738
20 Jun 202244.5644.7643.7444.4344.43894,890
17 Jun 202245.4346.1144.5744.9544.953,079,922
16 Jun 202246.0846.4043.5045.3145.311,680,949
15 Jun 202250.1250.1846.1646.5046.501,464,448
14 Jun 202250.9451.7049.7649.7649.76655,150
13 Jun 202251.6452.5650.3450.6050.60573,794
10 Jun 202254.4054.5652.4052.6852.68549,164
09 Jun 202255.9056.1054.7654.7854.78511,853
08 Jun 202256.1256.2455.3456.2256.22340,926
07 Jun 202255.2255.9054.4255.8855.88475,841
06 Jun 202255.8055.9255.4855.5455.54195,225
03 Jun 202254.9054.9054.9054.9054.90-
02 Jun 202254.9054.9054.9054.9054.90-
01 Jun 202256.1656.6254.9054.9054.90567,182
31 May 202257.7457.8455.8855.8855.881,198,722
30 May 202253.8853.8853.8853.8853.88-
27 May 202253.8853.8853.8853.8853.88-
26 May 202253.7454.1253.6853.8853.88635,419
25 May 202254.5054.5054.5054.5054.50-
24 May 202254.4655.1054.3054.5054.50350,651
23 May 202255.5255.6454.4654.7254.72506,828
20 May 202254.9055.4054.2654.6454.64741,588
19 May 202255.7055.7055.7055.7055.70-
18 May 202256.2656.6255.6455.7055.70625,160
17 May 202255.6656.1655.3656.1656.16513,312
16 May 202254.0256.0254.0055.4655.46864,130
13 May 202252.7652.7652.7652.7652.76-
12 May 202250.6453.1450.4252.7652.76912,457
11 May 202250.8450.8450.8450.8450.84-
10 May 202250.2851.3649.9950.8450.84857,773
09 May 202253.0653.0653.0653.0653.06-
06 May 202253.0653.0653.0653.0653.06-
05 May 202253.0053.8252.5453.0653.061,511,715
04 May 202251.3852.6850.3251.9851.981,514,348
03 May 202250.1450.4849.7050.4250.42904,348
02 May 202251.2651.2651.2651.2651.26-
29 Apr 202251.9452.3451.0651.2651.261,208,716
28 Apr 202252.1452.9251.2851.6651.66750,044
27 Apr 202254.0054.0054.0054.0054.00-
26 Apr 202254.0054.0054.0054.0054.00-
25 Apr 202252.0054.2651.5454.0054.001,062,836
22 Apr 202257.0857.0857.0857.0857.08-
21 Apr 202257.0857.0857.0857.0857.08-
20 Apr 202255.7057.4855.6257.0857.08557,131
19 Apr 202255.8456.0254.1255.8255.82836,198
14 Apr 202255.2656.6254.9856.0256.02685,029
13 Apr 202254.8055.4454.4855.3055.30527,646
12 Apr 202254.8855.1654.0855.0055.001,172,362
11 Apr 202256.3456.8055.4055.4055.40515,736
08 Apr 202257.0057.0055.9456.9056.90529,399
07 Apr 202256.0456.5855.9056.5056.50602,357
06 Apr 202256.3456.6255.5455.9855.98558,426
05 Apr 202256.1056.6855.7456.6256.62414,108
04 Apr 202256.3856.7655.7055.9455.94463,802
01 Apr 202256.8456.8454.9656.2056.20645,359
31 Mar 202256.7856.8455.5456.2456.24842,178
30 Mar 202255.1856.7254.5056.7056.70728,538
29 Mar 202254.9456.0054.5255.2055.20675,036
28 Mar 202253.6854.6853.6654.3054.30402,707
25 Mar 202254.2854.6653.5253.8653.86567,622
24 Mar 202255.4055.7653.7454.0054.00630,463
23 Mar 202256.5056.7255.0655.3855.38455,763
22 Mar 202255.8856.5655.1056.4256.42349,362
21 Mar 202256.5456.8055.7256.0656.06525,925
18 Mar 202256.1256.7654.7856.6456.641,626,269
17 Mar 202257.3057.4055.5456.3056.30758,430
16 Mar 202255.2856.9254.9656.8256.82893,774
15 Mar 202254.2854.8453.4254.5854.58635,023
14 Mar 202254.1054.9253.0854.8254.82803,210
11 Mar 202252.8654.4851.2453.5053.50943,563
10 Mar 202254.9455.1052.7052.8452.84850,386
09 Mar 202251.6854.9651.4854.9654.961,186,031
08 Mar 202252.8654.2450.7451.1851.181,242,861
07 Mar 202253.3654.3852.3453.2653.26988,801
04 Mar 202255.2256.2454.5054.5054.50867,380
03 Mar 202256.5257.5055.8655.8655.86706,187
02 Mar 202257.4858.1456.6257.2657.26999,771
01 Mar 202257.4058.5056.7257.7657.761,046,967
28 Feb 202254.7857.6654.6257.4857.481,248,303
25 Feb 202254.2255.4454.1855.3255.321,249,157
24 Feb 202251.6653.9651.2053.9053.901,534,982
23 Feb 202253.2054.0453.0853.7853.78894,013
22 Feb 202251.8253.3251.6053.0853.08845,220
21 Feb 202253.1053.5452.3253.1053.10561,373
18 Feb 202254.3454.3452.7252.9852.981,163,369
17 Feb 202254.9255.6254.1054.2454.24626,632
16 Feb 202255.7056.1854.3054.9054.90961,628
15 Feb 202255.3456.4454.8456.0256.02858,576
14 Feb 202255.7856.1654.8855.3655.361,044,757
11 Feb 202257.6257.6456.5656.5856.58654,340
10 Feb 202258.0658.3657.3257.6057.60653,228
09 Feb 202256.9658.5056.9458.0658.06796,885
08 Feb 202257.1057.1056.3256.6056.60722,339
07 Feb 202257.3657.4856.3657.0257.02941,195
04 Feb 202257.3458.0256.0257.0657.061,142,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...