Frankfurt - Delayed Quote EUR

Siemens Healthineers AG (SHL.F)

52.82 +0.66 (+1.27%)
At close: April 26 at 9:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.32 53.02 52.32 52.82 52.82 406
Apr 25, 2024 52.36 53.02 52.16 52.16 52.16 1,200
Apr 24, 2024 52.10 53.06 52.10 52.52 52.52 605
Apr 23, 2024 51.50 52.32 51.50 52.32 52.32 1,550
Apr 22, 2024 50.88 51.50 50.88 51.30 51.30 309
Apr 19, 2024 0.95 Dividend
Apr 19, 2024 49.87 50.90 49.87 50.90 50.90 2,941
Apr 18, 2024 52.12 52.12 51.08 51.22 50.27 236
Apr 17, 2024 52.56 52.56 51.92 51.92 50.96 515
Apr 16, 2024 53.10 53.10 52.52 52.74 51.76 566
Apr 15, 2024 53.16 54.00 53.16 53.36 52.37 1,305
Apr 12, 2024 54.08 54.44 53.26 53.26 52.27 754
Apr 11, 2024 54.76 54.76 53.94 54.00 53.00 649
Apr 10, 2024 54.50 54.90 54.50 54.74 53.72 847
Apr 9, 2024 55.24 55.24 53.98 54.76 53.74 556
Apr 8, 2024 55.92 55.92 55.00 55.68 54.65 461
Apr 5, 2024 55.00 55.12 54.80 55.12 54.10 290
Apr 4, 2024 55.80 55.80 54.82 54.82 53.80 1,304
Apr 3, 2024 55.52 55.94 55.50 55.50 54.47 1,436
Apr 2, 2024 56.66 56.72 55.90 55.90 54.86 276
Mar 28, 2024 56.00 56.56 56.00 56.56 55.51 2,020
Mar 27, 2024 55.02 56.26 55.02 56.26 55.22 603
Mar 26, 2024 55.06 55.54 55.06 55.32 54.29 220
Mar 25, 2024 55.52 55.52 55.16 55.48 54.45 26
Mar 22, 2024 54.56 55.32 54.56 55.12 54.10 1,437
Mar 21, 2024 55.18 55.66 54.86 55.00 53.98 343
Mar 20, 2024 55.80 55.80 55.00 55.00 53.98 200
Mar 19, 2024 55.12 55.68 55.12 55.68 54.65 500
Mar 18, 2024 56.00 56.00 55.34 55.44 54.41 385
Mar 15, 2024 56.38 56.54 55.70 55.74 54.71 337
Mar 14, 2024 55.94 56.52 55.84 56.52 55.47 78
Mar 13, 2024 57.20 57.20 56.16 56.16 55.12 662
Mar 12, 2024 57.20 57.20 57.04 57.16 56.10 151
Mar 11, 2024 57.70 57.70 57.00 57.00 55.94 312
Mar 8, 2024 57.42 58.16 57.42 58.16 57.08 290
Mar 7, 2024 56.80 57.64 56.80 57.64 56.57 420
Mar 6, 2024 56.52 56.52 56.52 56.52 55.47 -
Mar 5, 2024 56.10 57.26 56.10 56.56 55.51 320
Mar 4, 2024 55.46 56.32 55.46 56.28 55.24 135
Mar 1, 2024 55.72 55.72 55.32 55.32 54.29 1,500
Feb 29, 2024 54.82 55.92 54.82 55.44 54.41 1,617
Feb 28, 2024 55.66 55.66 55.06 55.06 54.04 1,773
Feb 27, 2024 55.16 55.52 55.16 55.52 54.49 135
Feb 26, 2024 54.58 54.60 54.56 54.56 53.55 386
Feb 23, 2024 54.30 54.62 54.30 54.62 53.61 394
Feb 22, 2024 53.74 54.42 53.74 54.42 53.41 744
Feb 21, 2024 54.80 54.80 52.50 53.36 52.37 631
Feb 20, 2024 54.92 54.92 54.60 54.88 53.86 5,584
Feb 19, 2024 55.02 55.44 54.84 55.42 54.39 289
Feb 16, 2024 54.30 55.00 54.30 54.90 53.88 60
Feb 15, 2024 53.74 54.70 53.74 54.12 53.12 361
Feb 14, 2024 53.80 53.86 53.66 53.66 52.66 271
Feb 13, 2024 53.82 53.82 53.40 53.44 52.45 125
Feb 12, 2024 54.14 54.28 54.00 54.00 53.00 481
Feb 9, 2024 54.06 54.80 54.06 54.20 53.19 608
Feb 8, 2024 53.78 54.34 53.66 54.22 53.21 1,315
Feb 7, 2024 53.82 54.30 53.74 54.02 53.02 777
Feb 6, 2024 52.20 53.48 52.20 53.48 52.49 323
Feb 5, 2024 52.64 52.64 52.12 52.50 51.53 2,743
Feb 2, 2024 54.20 54.28 52.60 52.60 51.62 4,079
Feb 1, 2024 52.40 54.28 51.98 54.28 53.27 1,140
Jan 31, 2024 52.02 52.14 52.00 52.04 51.07 65
Jan 30, 2024 52.26 52.56 52.26 52.28 51.31 427
Jan 29, 2024 51.62 52.10 51.62 52.10 51.13 499
Jan 26, 2024 51.22 52.26 51.22 51.72 50.76 341
Jan 25, 2024 51.00 51.40 51.00 51.22 50.27 1,047
Jan 24, 2024 51.18 51.38 51.00 51.24 50.29 775
Jan 23, 2024 51.46 51.86 51.38 51.38 50.43 1,099
Jan 22, 2024 52.48 52.48 51.30 51.52 50.56 901
Jan 19, 2024 52.74 52.74 51.86 52.30 51.33 87
Jan 18, 2024 52.44 52.82 52.44 52.82 51.84 60
Jan 17, 2024 52.32 52.50 52.32 52.50 51.53 51
Jan 16, 2024 52.20 52.96 52.00 52.74 51.76 568
Jan 15, 2024 53.40 53.40 52.70 52.70 51.72 945
Jan 12, 2024 52.38 53.30 52.38 53.30 52.31 396
Jan 11, 2024 52.70 52.80 52.70 52.80 51.82 140
Jan 10, 2024 52.50 52.90 52.48 52.48 51.51 740
Jan 9, 2024 52.50 53.06 52.12 53.06 52.08 444
Jan 8, 2024 51.02 52.60 51.02 52.60 51.62 390
Jan 5, 2024 51.40 51.60 51.32 51.32 50.37 649
Jan 4, 2024 51.20 51.58 51.18 51.42 50.47 410
Jan 3, 2024 52.38 52.38 51.08 51.08 50.13 395
Jan 2, 2024 52.48 52.68 52.06 52.62 51.64 726
Dec 29, 2023 53.24 53.24 53.06 53.10 52.12 25
Dec 28, 2023 53.08 53.14 53.06 53.06 52.08 1,799
Dec 27, 2023 53.02 53.02 52.92 52.92 51.94 470
Dec 22, 2023 52.94 53.06 52.94 53.00 52.02 355
Dec 21, 2023 52.78 53.44 52.78 53.20 52.21 635
Dec 20, 2023 53.90 53.90 53.20 53.22 52.23 205
Dec 19, 2023 53.02 53.84 53.02 53.60 52.61 2,901
Dec 18, 2023 52.76 53.20 52.76 53.00 52.02 636
Dec 15, 2023 53.22 54.08 53.00 53.00 52.02 524
Dec 14, 2023 53.42 54.04 52.86 53.02 52.04 1,147
Dec 13, 2023 52.32 53.08 52.32 53.08 52.10 750
Dec 12, 2023 52.22 52.42 52.16 52.42 51.45 929
Dec 11, 2023 52.58 52.58 52.00 52.00 51.04 1,551
Dec 8, 2023 52.10 53.02 52.10 52.48 51.51 32,665
Dec 7, 2023 52.46 52.50 52.06 52.40 51.43 952
Dec 6, 2023 52.42 52.72 52.14 52.46 51.49 21,306
Dec 5, 2023 52.22 52.62 52.22 52.36 51.39 336
Dec 4, 2023 53.34 53.34 52.54 52.56 51.59 603
Dec 1, 2023 52.78 53.20 52.78 53.10 52.12 977
Nov 30, 2023 53.28 53.28 52.32 53.02 52.04 1,173
Nov 29, 2023 51.20 52.54 51.20 52.38 51.41 1,117
Nov 28, 2023 51.22 51.22 50.90 51.06 50.11 416
Nov 27, 2023 51.20 51.40 51.20 51.40 50.45 117
Nov 24, 2023 51.20 51.60 51.10 51.60 50.64 1,324
Nov 23, 2023 51.50 51.68 51.28 51.48 50.53 1,516
Nov 22, 2023 50.26 51.30 50.26 51.28 50.33 408
Nov 21, 2023 50.18 50.18 50.08 50.18 49.25 254
Nov 20, 2023 49.74 50.48 49.74 49.80 48.88 250
Nov 17, 2023 49.51 50.10 49.51 50.10 49.17 1,921
Nov 16, 2023 49.25 49.57 49.25 49.57 48.65 1,202
Nov 15, 2023 49.71 49.71 49.46 49.56 48.64 3,010
Nov 14, 2023 47.25 49.36 47.25 49.30 48.39 4,923
Nov 13, 2023 47.45 47.66 47.17 47.56 46.68 285
Nov 10, 2023 48.00 48.00 47.78 47.78 46.89 2,040
Nov 9, 2023 48.52 48.52 48.52 48.52 47.62 -
Nov 8, 2023 47.66 49.03 47.60 48.61 47.71 3,889
Nov 7, 2023 47.31 48.01 47.31 48.01 47.12 257
Nov 6, 2023 47.84 47.84 46.96 47.30 46.42 6,749
Nov 3, 2023 49.38 49.38 48.01 48.01 47.12 3,141
Nov 2, 2023 46.70 48.19 46.70 48.19 47.30 1,260
Nov 1, 2023 46.41 46.57 46.41 46.57 45.71 5
Oct 31, 2023 45.70 46.58 45.70 46.58 45.72 498
Oct 30, 2023 45.72 45.72 45.62 45.70 44.85 23
Oct 27, 2023 45.91 46.03 45.91 46.03 45.18 21
Oct 26, 2023 47.30 47.30 46.89 46.89 46.02 1,005
Oct 25, 2023 47.20 48.00 47.20 47.70 46.82 1,256
Oct 24, 2023 46.82 47.02 46.82 47.02 46.15 500
Oct 23, 2023 46.00 46.33 46.00 46.10 45.24 303
Oct 20, 2023 45.44 46.28 45.44 46.00 45.15 488
Oct 19, 2023 46.92 46.92 46.54 46.54 45.68 106
Oct 18, 2023 47.79 47.79 47.32 47.32 46.44 74
Oct 17, 2023 47.73 47.84 47.32 47.84 46.95 140
Oct 16, 2023 47.41 47.84 47.36 47.84 46.95 470
Oct 13, 2023 47.63 47.63 47.25 47.25 46.37 310
Oct 12, 2023 47.99 48.54 47.95 47.95 47.06 820
Oct 11, 2023 48.21 48.21 47.78 47.78 46.89 195
Oct 10, 2023 47.10 48.30 47.10 48.19 47.30 245
Oct 9, 2023 47.39 47.39 47.26 47.26 46.38 355
Oct 6, 2023 47.67 47.67 47.00 47.65 46.77 471
Oct 5, 2023 48.43 48.70 48.43 48.70 47.80 100
Oct 4, 2023 47.51 48.23 47.31 48.21 47.32 1,371
Oct 3, 2023 47.41 47.41 47.41 47.41 46.53 -
Oct 2, 2023 48.09 48.09 47.73 47.99 47.10 262
Sep 29, 2023 48.35 48.88 48.04 48.16 47.27 862
Sep 28, 2023 47.28 48.50 47.28 48.50 47.60 501
Sep 27, 2023 47.44 47.44 46.89 46.89 46.02 279
Sep 26, 2023 46.80 48.10 46.80 47.72 46.83 105
Sep 25, 2023 46.94 47.10 46.77 47.10 46.23 745
Sep 22, 2023 45.37 47.53 45.37 47.52 46.64 2,532
Sep 21, 2023 45.32 45.92 45.32 45.92 45.07 270
Sep 20, 2023 44.46 45.72 44.46 45.72 44.87 409
Sep 19, 2023 45.01 45.01 44.60 44.60 43.77 1,481
Sep 18, 2023 46.31 46.31 45.15 45.15 44.31 883
Sep 15, 2023 45.41 46.33 45.41 46.33 45.47 116
Sep 14, 2023 45.13 45.13 44.60 44.86 44.03 733
Sep 13, 2023 45.01 45.04 44.68 44.82 43.99 662
Sep 12, 2023 45.00 45.76 45.00 45.76 44.91 1,225
Sep 11, 2023 45.00 45.44 44.99 45.44 44.60 117
Sep 8, 2023 45.54 45.54 44.54 44.73 43.90 441
Sep 7, 2023 44.79 45.21 44.79 45.00 44.17 979
Sep 6, 2023 45.08 45.09 44.74 45.09 44.25 657
Sep 5, 2023 46.21 46.21 45.74 45.98 45.13 340
Sep 4, 2023 45.81 45.96 45.68 45.68 44.83 231
Sep 1, 2023 46.41 46.49 45.87 45.87 45.02 580
Aug 31, 2023 45.80 46.63 45.80 46.63 45.77 225
Aug 30, 2023 46.20 46.20 45.75 45.75 44.90 435
Aug 29, 2023 45.76 46.31 45.76 46.31 45.45 237
Aug 28, 2023 45.43 45.70 45.43 45.70 44.85 512
Aug 25, 2023 45.70 45.70 45.48 45.64 44.79 820
Aug 24, 2023 46.25 46.40 45.97 45.97 45.12 175
Aug 23, 2023 45.96 46.21 45.96 46.11 45.25 502
Aug 22, 2023 45.50 45.93 45.50 45.93 45.08 348
Aug 21, 2023 45.25 45.66 45.25 45.50 44.66 2,100
Aug 18, 2023 45.83 45.83 45.51 45.63 44.78 1,360
Aug 17, 2023 46.13 46.25 46.12 46.12 45.26 191
Aug 16, 2023 46.20 46.62 46.20 46.62 45.76 101
Aug 15, 2023 47.07 47.07 46.47 46.47 45.61 3,015
Aug 14, 2023 47.16 47.42 47.03 47.27 46.39 721
Aug 11, 2023 47.74 47.76 47.25 47.25 46.37 63
Aug 10, 2023 48.10 48.20 47.62 47.62 46.74 358
Aug 9, 2023 48.31 48.54 48.03 48.22 47.33 119
Aug 8, 2023 48.47 48.84 48.00 48.06 47.17 293
Aug 7, 2023 49.12 49.12 48.78 48.78 47.88 416
Aug 4, 2023 48.51 49.18 48.51 49.10 48.19 885
Aug 3, 2023 49.22 49.36 48.32 48.32 47.42 3,606
Aug 2, 2023 49.51 51.00 48.29 49.48 48.56 8,366
Aug 1, 2023 52.62 52.72 52.30 52.72 51.74 141
Jul 31, 2023 52.52 52.76 52.52 52.68 51.70 3,441
Jul 28, 2023 53.12 53.12 53.00 53.00 52.02 100
Jul 27, 2023 51.88 53.70 51.88 53.34 52.35 1,714
Jul 26, 2023 52.62 52.62 51.88 51.88 50.92 1,224
Jul 25, 2023 51.18 52.98 51.12 52.60 51.62 535
Jul 24, 2023 51.10 51.14 51.06 51.08 50.13 588
Jul 21, 2023 50.92 51.40 50.92 51.18 50.23 1,256
Jul 20, 2023 51.34 51.34 50.84 50.84 49.90 70
Jul 19, 2023 50.38 51.36 50.38 51.36 50.41 50
Jul 18, 2023 51.90 51.90 50.70 50.70 49.76 1,098
Jul 17, 2023 51.32 51.60 51.32 51.38 50.43 360
Jul 14, 2023 51.02 51.02 51.02 51.02 50.07 -
Jul 13, 2023 50.16 51.42 50.16 51.06 50.11 536
Jul 12, 2023 50.02 50.02 50.02 50.02 49.09 -
Jul 11, 2023 49.72 50.06 49.72 50.06 49.13 132
Jul 10, 2023 49.58 49.97 49.47 49.57 48.65 2,550
Jul 7, 2023 49.16 49.77 49.16 49.77 48.85 720
Jul 6, 2023 50.02 50.02 49.21 49.21 48.30 518
Jul 5, 2023 50.72 50.72 50.50 50.50 49.56 15
Jul 4, 2023 50.58 51.04 50.58 50.92 49.98 114
Jul 3, 2023 51.78 51.78 50.50 50.72 49.78 676
Jun 30, 2023 50.54 51.86 50.54 51.86 50.90 14
Jun 29, 2023 50.66 50.66 50.44 50.60 49.66 217
Jun 28, 2023 50.16 50.76 50.16 50.76 49.82 657
Jun 27, 2023 50.52 50.66 50.28 50.30 49.37 110
Jun 26, 2023 51.14 51.14 50.30 50.30 49.37 700
Jun 23, 2023 50.22 50.86 50.22 50.86 49.92 6
Jun 22, 2023 50.52 50.70 50.08 50.70 49.76 262
Jun 21, 2023 51.00 51.04 50.74 50.76 49.82 592
Jun 20, 2023 52.02 52.02 51.02 51.02 50.07 877
Jun 19, 2023 52.28 52.28 51.88 52.02 51.06 260
Jun 16, 2023 52.40 53.10 52.40 53.10 52.12 140
Jun 15, 2023 52.52 52.52 52.44 52.44 51.47 3,020
Jun 14, 2023 52.82 53.10 52.58 52.58 51.60 130
Jun 13, 2023 52.82 52.92 52.82 52.92 51.94 521
Jun 12, 2023 52.32 52.94 52.32 52.94 51.96 1,479
Jun 9, 2023 52.60 52.60 52.14 52.34 51.37 1,638
Jun 8, 2023 51.80 52.74 51.80 52.74 51.76 1,087
Jun 7, 2023 53.24 53.24 52.52 52.52 51.55 257
Jun 6, 2023 53.02 53.66 53.02 53.30 52.31 112
Jun 5, 2023 53.82 53.82 53.44 53.80 52.80 1,400
Jun 2, 2023 53.26 53.76 53.26 53.76 52.76 318
Jun 1, 2023 53.30 53.66 53.26 53.26 52.27 222
May 31, 2023 52.80 53.26 52.80 53.20 52.21 115
May 30, 2023 53.80 53.80 53.52 53.52 52.53 335
May 29, 2023 53.40 53.84 53.40 53.84 52.84 21
May 26, 2023 52.68 53.88 52.56 53.88 52.88 60
May 25, 2023 52.26 53.06 52.26 53.06 52.08 1,120
May 24, 2023 52.50 52.86 52.08 52.42 51.45 1,113
May 23, 2023 53.62 53.86 53.26 53.26 52.27 7,450
May 22, 2023 53.70 53.88 53.30 53.54 52.55 324
May 19, 2023 53.20 54.20 53.04 54.20 53.19 620
May 18, 2023 52.64 53.88 52.64 53.88 52.88 69
May 17, 2023 53.58 53.58 52.42 52.42 51.45 339
May 16, 2023 54.00 54.00 53.66 53.66 52.66 304
May 15, 2023 53.68 54.32 53.68 54.32 53.31 452
May 12, 2023 53.86 53.86 53.20 53.58 52.59 555
May 11, 2023 53.22 53.96 53.22 53.86 52.86 359
May 10, 2023 54.50 54.50 52.20 53.16 52.17 3,980
May 9, 2023 57.30 57.32 56.52 56.52 55.47 734
May 8, 2023 57.10 57.10 57.08 57.08 56.02 29
May 5, 2023 57.42 57.58 56.86 57.00 55.94 86
May 4, 2023 57.12 57.52 57.12 57.30 56.24 256
May 3, 2023 56.56 57.50 56.56 57.18 56.12 1,321
May 2, 2023 56.26 56.74 56.12 56.74 55.69 1,301
Apr 28, 2023 55.62 56.10 55.62 56.04 55.00 75
Apr 27, 2023 55.62 55.70 55.54 55.70 54.67 420
Apr 26, 2023 56.50 56.50 55.18 55.90 54.86 250

Related Tickers

IMP-A-SDB.ST Implantica AG
27.50
+0.18%
 
STIL.ST Stille AB
196.50
+2.34%
 
LUNG Pulmonx Corporation
7.28
-0.27%
 
LIVN LivaNova PLC
55.53
+0.78%
 
GKOS Glaukos Corporation
99.48
-0.63%
 
ZBH Zimmer Biomet Holdings, Inc.
119.35
-0.33%
 
SWAV Shockwave Medical, Inc.
330.00
+0.31%
 
SYK Stryker Corporation
335.61
-0.46%
 
BSX Boston Scientific Corporation
73.17
-0.12%
 
ABT Abbott Laboratories
107.53
+0.63%