Other OTC - Delayed Quote • USD
Siemens Healthineers AG (SMMNY)
At close: April 25 at 3:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.03 | 28.13 | 27.96 | 28.03 | 28.03 | 28,200 |
Apr 24, 2024 | 28.34 | 28.45 | 28.06 | 28.18 | 28.18 | 39,400 |
Apr 23, 2024 | 27.68 | 28.06 | 27.68 | 27.93 | 27.93 | 29,900 |
Apr 22, 2024 | 27.09 | 27.54 | 27.09 | 27.43 | 27.43 | 34,900 |
Apr 19, 2024 | 0.52 Dividend | |||||
Apr 19, 2024 | 27.06 | 27.21 | 26.84 | 27.01 | 27.01 | 33,800 |
Apr 18, 2024 | 27.10 | 27.28 | 26.98 | 27.03 | 26.52 | 31,300 |
Apr 17, 2024 | 27.69 | 27.80 | 27.51 | 27.65 | 27.13 | 27,300 |
Apr 16, 2024 | 28.04 | 28.06 | 27.83 | 27.95 | 27.42 | 41,100 |
Apr 15, 2024 | 28.60 | 28.60 | 28.15 | 28.30 | 27.76 | 28,200 |
Apr 12, 2024 | 28.46 | 28.48 | 28.20 | 28.22 | 27.68 | 32,200 |
Apr 11, 2024 | 29.07 | 29.08 | 28.69 | 29.01 | 28.46 | 38,300 |
Apr 10, 2024 | 29.42 | 29.59 | 29.33 | 29.44 | 28.88 | 24,200 |
Apr 9, 2024 | 29.71 | 29.75 | 29.49 | 29.58 | 29.02 | 1,401,100 |
Apr 8, 2024 | 29.95 | 30.23 | 29.95 | 29.99 | 29.42 | 488,100 |
Apr 5, 2024 | 29.85 | 30.22 | 29.79 | 30.17 | 29.60 | 129,000 |
Apr 4, 2024 | 29.94 | 30.27 | 29.74 | 29.80 | 29.23 | 49,700 |
Apr 3, 2024 | 29.85 | 30.12 | 29.85 | 30.12 | 29.55 | 55,600 |
Apr 2, 2024 | 29.89 | 30.13 | 29.88 | 30.10 | 29.53 | 136,500 |
Apr 1, 2024 | 31.06 | 31.06 | 30.24 | 30.27 | 29.69 | 33,400 |
Mar 28, 2024 | 30.66 | 30.72 | 30.53 | 30.57 | 29.99 | 201,500 |
Mar 27, 2024 | 30.33 | 30.53 | 30.24 | 30.50 | 29.92 | 97,400 |
Mar 26, 2024 | 29.97 | 30.00 | 29.83 | 29.85 | 29.28 | 22,500 |
Mar 25, 2024 | 29.96 | 30.01 | 29.82 | 29.84 | 29.27 | 32,800 |
Mar 22, 2024 | 29.86 | 29.94 | 29.75 | 29.94 | 29.37 | 23,400 |
Mar 21, 2024 | 29.92 | 30.14 | 29.74 | 29.88 | 29.31 | 17,400 |
Mar 20, 2024 | 29.89 | 30.16 | 29.57 | 30.16 | 29.58 | 24,900 |
Mar 19, 2024 | 30.18 | 30.56 | 30.12 | 30.38 | 29.80 | 341,500 |
Mar 18, 2024 | 30.06 | 30.17 | 30.01 | 30.11 | 29.54 | 18,100 |
Mar 15, 2024 | 30.49 | 30.49 | 30.26 | 30.40 | 29.82 | 30,100 |
Mar 14, 2024 | 30.85 | 30.86 | 30.52 | 30.76 | 30.17 | 182,500 |
Mar 13, 2024 | 30.89 | 30.89 | 30.53 | 30.57 | 29.99 | 644,200 |
Mar 12, 2024 | 31.00 | 31.29 | 30.95 | 31.18 | 30.58 | 437,600 |
Mar 11, 2024 | 31.19 | 31.29 | 31.03 | 31.29 | 30.69 | 344,900 |
Mar 8, 2024 | 31.73 | 31.73 | 31.39 | 31.41 | 30.81 | 21,000 |
Mar 7, 2024 | 31.13 | 31.52 | 31.13 | 31.47 | 30.87 | 20,800 |
Mar 6, 2024 | 30.70 | 30.97 | 30.70 | 30.87 | 30.28 | 19,900 |
Mar 5, 2024 | 30.92 | 31.00 | 30.51 | 30.61 | 30.03 | 32,700 |
Mar 4, 2024 | 30.45 | 30.56 | 30.40 | 30.40 | 29.82 | 89,100 |
Mar 1, 2024 | 29.93 | 30.23 | 29.82 | 30.23 | 29.65 | 21,400 |
Feb 29, 2024 | 30.24 | 30.24 | 29.91 | 29.98 | 29.41 | 29,700 |
Feb 28, 2024 | 29.93 | 29.93 | 29.65 | 29.74 | 29.17 | 20,000 |
Feb 27, 2024 | 30.06 | 30.19 | 30.05 | 30.12 | 29.55 | 28,600 |
Feb 26, 2024 | 30.08 | 30.09 | 29.96 | 30.02 | 29.45 | 28,400 |
Feb 23, 2024 | 29.51 | 29.54 | 29.32 | 29.48 | 28.92 | 23,700 |
Feb 22, 2024 | 29.31 | 29.47 | 29.20 | 29.47 | 28.91 | 22,200 |
Feb 21, 2024 | 28.64 | 28.85 | 28.49 | 28.79 | 28.24 | 26,100 |
Feb 20, 2024 | 29.60 | 29.74 | 29.53 | 29.58 | 29.02 | 30,900 |
Feb 16, 2024 | 29.49 | 29.65 | 29.45 | 29.57 | 29.01 | 19,200 |
Feb 15, 2024 | 29.28 | 29.31 | 29.08 | 29.20 | 28.64 | 26,900 |
Feb 14, 2024 | 28.77 | 28.85 | 28.63 | 28.82 | 28.27 | 25,100 |
Feb 13, 2024 | 28.67 | 28.92 | 28.58 | 28.78 | 28.23 | 31,300 |
Feb 12, 2024 | 29.10 | 29.10 | 28.91 | 28.95 | 28.40 | 46,300 |
Feb 9, 2024 | 29.24 | 29.40 | 29.10 | 29.22 | 28.66 | 35,600 |
Feb 8, 2024 | 29.08 | 29.24 | 29.08 | 29.22 | 28.66 | 32,200 |
Feb 7, 2024 | 29.12 | 29.14 | 28.95 | 29.01 | 28.46 | 30,000 |
Feb 6, 2024 | 28.31 | 28.77 | 28.31 | 28.77 | 28.22 | 31,500 |
Feb 5, 2024 | 28.15 | 28.20 | 27.91 | 28.12 | 27.58 | 51,000 |
Feb 2, 2024 | 28.72 | 28.72 | 28.28 | 28.28 | 27.74 | 44,600 |
Feb 1, 2024 | 28.74 | 29.54 | 28.69 | 29.51 | 28.95 | 19,500 |
Jan 31, 2024 | 28.11 | 28.21 | 27.85 | 27.87 | 27.34 | 19,700 |
Jan 30, 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 27.78 | 33,700 |
Jan 29, 2024 | 27.96 | 28.35 | 27.96 | 28.35 | 27.81 | 24,400 |
Jan 26, 2024 | 28.14 | 28.23 | 28.04 | 28.07 | 27.53 | 33,100 |
Jan 25, 2024 | 27.76 | 27.83 | 27.67 | 27.77 | 27.24 | 31,900 |
Jan 24, 2024 | 28.08 | 28.08 | 27.73 | 27.75 | 27.22 | 22,500 |
Jan 23, 2024 | 28.03 | 28.03 | 27.59 | 27.72 | 27.19 | 29,900 |
Jan 22, 2024 | 27.88 | 28.07 | 27.85 | 27.93 | 27.40 | 42,900 |
Jan 19, 2024 | 28.22 | 28.41 | 28.17 | 28.39 | 27.85 | 28,800 |
Jan 18, 2024 | 28.68 | 28.73 | 28.52 | 28.73 | 28.18 | 46,500 |
Jan 17, 2024 | 28.49 | 28.56 | 28.39 | 28.50 | 27.96 | 27,900 |
Jan 16, 2024 | 28.62 | 28.86 | 28.54 | 28.65 | 28.10 | 32,100 |
Jan 12, 2024 | 29.25 | 29.25 | 29.06 | 29.21 | 28.65 | 23,800 |
Jan 11, 2024 | 28.74 | 28.85 | 28.55 | 28.82 | 28.27 | 28,200 |
Jan 10, 2024 | 28.70 | 28.91 | 28.65 | 28.87 | 28.32 | 26,900 |
Jan 9, 2024 | 28.71 | 28.93 | 28.71 | 28.87 | 28.32 | 16,600 |
Jan 8, 2024 | 28.66 | 28.90 | 28.65 | 28.77 | 28.22 | 29,400 |
Jan 5, 2024 | 28.14 | 28.36 | 28.07 | 28.14 | 27.60 | 42,800 |
Jan 4, 2024 | 28.00 | 28.33 | 28.00 | 28.19 | 27.65 | 173,300 |
Jan 3, 2024 | 27.89 | 28.08 | 27.77 | 27.96 | 27.43 | 25,700 |
Jan 2, 2024 | 28.60 | 28.77 | 28.58 | 28.66 | 28.11 | 29,500 |
Dec 29, 2023 | 28.79 | 29.20 | 28.79 | 29.13 | 28.57 | 16,900 |
Dec 28, 2023 | 29.44 | 29.50 | 29.33 | 29.42 | 28.86 | 24,400 |
Dec 27, 2023 | 29.32 | 29.52 | 29.32 | 29.42 | 28.86 | 30,900 |
Dec 26, 2023 | 28.70 | 29.44 | 28.70 | 29.26 | 28.70 | 23,700 |
Dec 22, 2023 | 29.22 | 29.31 | 29.09 | 29.22 | 28.66 | 36,600 |
Dec 21, 2023 | 29.16 | 29.25 | 29.04 | 29.25 | 28.69 | 26,200 |
Dec 20, 2023 | 29.12 | 29.29 | 28.94 | 28.94 | 28.39 | 30,900 |
Dec 19, 2023 | 29.32 | 29.50 | 29.32 | 29.48 | 28.92 | 62,700 |
Dec 18, 2023 | 28.95 | 29.00 | 28.79 | 28.97 | 28.41 | 32,200 |
Dec 15, 2023 | 28.89 | 29.01 | 28.83 | 28.91 | 28.35 | 41,000 |
Dec 14, 2023 | 28.90 | 29.23 | 28.81 | 29.15 | 28.59 | 42,400 |
Dec 13, 2023 | 28.51 | 29.01 | 28.45 | 28.99 | 28.44 | 45,500 |
Dec 12, 2023 | 28.15 | 28.36 | 28.07 | 28.34 | 27.80 | 31,300 |
Dec 11, 2023 | 27.99 | 28.13 | 27.97 | 28.03 | 27.49 | 37,300 |
Dec 8, 2023 | 28.39 | 28.55 | 28.20 | 28.32 | 27.78 | 41,000 |
Dec 7, 2023 | 28.15 | 28.23 | 27.95 | 28.21 | 27.67 | 45,200 |
Dec 6, 2023 | 28.32 | 28.45 | 28.20 | 28.20 | 27.66 | 30,400 |
Dec 5, 2023 | 28.38 | 28.45 | 28.21 | 28.30 | 27.76 | 34,200 |
Dec 4, 2023 | 28.22 | 28.46 | 28.19 | 28.45 | 27.91 | 43,600 |
Dec 1, 2023 | 28.71 | 28.95 | 28.71 | 28.93 | 28.38 | 19,800 |
Nov 30, 2023 | 28.56 | 28.90 | 28.55 | 28.88 | 28.33 | 39,800 |
Nov 29, 2023 | 28.49 | 28.81 | 28.49 | 28.66 | 28.11 | 30,800 |
Nov 28, 2023 | 27.97 | 28.22 | 27.91 | 28.10 | 27.56 | 22,300 |
Nov 27, 2023 | 28.12 | 28.12 | 27.92 | 27.97 | 27.44 | 24,700 |
Nov 24, 2023 | 27.98 | 28.13 | 27.97 | 28.09 | 27.55 | 33,800 |
Nov 22, 2023 | 27.77 | 27.99 | 27.77 | 27.83 | 27.30 | 31,500 |
Nov 21, 2023 | 27.41 | 27.59 | 27.37 | 27.42 | 26.90 | 23,600 |
Nov 20, 2023 | 27.32 | 27.40 | 27.25 | 27.36 | 26.84 | 48,300 |
Nov 17, 2023 | 27.23 | 27.29 | 27.15 | 27.27 | 26.75 | 23,400 |
Nov 16, 2023 | 26.90 | 26.92 | 26.72 | 26.82 | 26.31 | 28,500 |
Nov 15, 2023 | 26.79 | 26.87 | 26.69 | 26.69 | 26.18 | 23,600 |
Nov 14, 2023 | 26.59 | 26.91 | 26.59 | 26.87 | 26.36 | 39,500 |
Nov 13, 2023 | 25.07 | 25.39 | 25.07 | 25.39 | 24.91 | 46,500 |
Nov 10, 2023 | 25.46 | 25.58 | 25.20 | 25.54 | 25.05 | 34,300 |
Nov 9, 2023 | 25.71 | 25.85 | 25.53 | 25.53 | 25.04 | 29,400 |
Nov 8, 2023 | 25.97 | 26.00 | 25.89 | 25.95 | 25.45 | 37,000 |
Nov 7, 2023 | 25.33 | 25.66 | 25.33 | 25.62 | 25.13 | 39,000 |
Nov 6, 2023 | 25.23 | 25.54 | 25.23 | 25.49 | 25.00 | 57,500 |
Nov 3, 2023 | 25.79 | 25.91 | 25.60 | 25.63 | 25.14 | 69,200 |
Nov 2, 2023 | 25.37 | 26.41 | 24.97 | 25.67 | 25.18 | 59,900 |
Nov 1, 2023 | 24.25 | 24.63 | 24.24 | 24.58 | 24.12 | 44,900 |
Oct 31, 2023 | 24.50 | 24.59 | 24.42 | 24.53 | 24.06 | 58,900 |
Oct 30, 2023 | 24.36 | 24.36 | 24.10 | 24.31 | 23.85 | 105,300 |
Oct 27, 2023 | 24.27 | 24.40 | 24.01 | 24.07 | 23.61 | 51,900 |
Oct 26, 2023 | 24.55 | 24.55 | 24.13 | 24.21 | 23.75 | 79,700 |
Oct 25, 2023 | 25.10 | 25.37 | 24.95 | 25.10 | 24.62 | 45,100 |
Oct 24, 2023 | 24.96 | 25.22 | 24.94 | 25.22 | 24.74 | 70,800 |
Oct 23, 2023 | 24.61 | 25.05 | 24.59 | 24.98 | 24.50 | 65,300 |
Oct 20, 2023 | 24.35 | 24.48 | 24.28 | 24.28 | 23.82 | 55,900 |
Oct 19, 2023 | 24.49 | 24.49 | 24.14 | 24.19 | 23.73 | 56,300 |
Oct 18, 2023 | 24.90 | 24.98 | 24.78 | 24.83 | 24.36 | 71,700 |
Oct 17, 2023 | 24.77 | 25.36 | 24.77 | 25.23 | 24.75 | 61,500 |
Oct 16, 2023 | 25.06 | 25.17 | 25.02 | 25.17 | 24.69 | 84,700 |
Oct 13, 2023 | 24.81 | 25.01 | 24.76 | 24.92 | 24.45 | 43,500 |
Oct 12, 2023 | 25.31 | 25.46 | 25.10 | 25.21 | 24.73 | 122,700 |
Oct 11, 2023 | 25.47 | 25.47 | 25.23 | 25.38 | 24.90 | 37,100 |
Oct 10, 2023 | 25.39 | 25.66 | 25.30 | 25.51 | 25.03 | 89,700 |
Oct 9, 2023 | 24.71 | 24.90 | 24.62 | 24.87 | 24.40 | 39,700 |
Oct 6, 2023 | 24.57 | 25.18 | 24.52 | 25.15 | 24.67 | 74,200 |
Oct 5, 2023 | 25.26 | 25.31 | 25.01 | 25.20 | 24.72 | 53,400 |
Oct 4, 2023 | 25.29 | 25.51 | 25.00 | 25.49 | 25.00 | 46,700 |
Oct 3, 2023 | 24.95 | 25.01 | 24.87 | 24.92 | 24.44 | 65,000 |
Oct 2, 2023 | 25.10 | 25.18 | 24.94 | 25.13 | 24.65 | 94,900 |
Sep 29, 2023 | 25.51 | 25.52 | 25.23 | 25.33 | 24.84 | 57,000 |
Sep 28, 2023 | 25.30 | 25.57 | 25.28 | 25.52 | 25.04 | 128,400 |
Sep 27, 2023 | 24.84 | 24.92 | 24.64 | 24.85 | 24.38 | 70,700 |
Sep 26, 2023 | 25.07 | 25.10 | 24.88 | 24.89 | 24.41 | 47,500 |
Sep 25, 2023 | 24.72 | 25.06 | 24.72 | 24.99 | 24.51 | 88,400 |
Sep 22, 2023 | 25.03 | 25.29 | 25.03 | 25.15 | 24.67 | 56,200 |
Sep 21, 2023 | 24.31 | 24.40 | 24.17 | 24.19 | 23.73 | 50,000 |
Sep 20, 2023 | 24.34 | 24.62 | 24.22 | 24.22 | 23.76 | 30,700 |
Sep 19, 2023 | 23.92 | 23.99 | 23.80 | 23.86 | 23.40 | 65,200 |
Sep 18, 2023 | 24.23 | 24.23 | 24.07 | 24.12 | 23.66 | 74,900 |
Sep 15, 2023 | 24.65 | 24.71 | 24.46 | 24.52 | 24.05 | 87,900 |
Sep 14, 2023 | 23.95 | 24.15 | 23.81 | 24.14 | 23.68 | 42,500 |
Sep 13, 2023 | 24.11 | 24.14 | 23.89 | 23.91 | 23.45 | 24,700 |
Sep 12, 2023 | 24.35 | 24.40 | 24.21 | 24.31 | 23.85 | 51,800 |
Sep 11, 2023 | 24.22 | 24.34 | 24.15 | 24.33 | 23.87 | 73,900 |
Sep 8, 2023 | 23.96 | 24.01 | 23.81 | 23.88 | 23.43 | 29,200 |
Sep 7, 2023 | 23.96 | 24.46 | 23.91 | 24.30 | 23.84 | 54,500 |
Sep 6, 2023 | 24.08 | 24.12 | 23.89 | 24.07 | 23.61 | 40,000 |
Sep 5, 2023 | 24.39 | 24.39 | 24.17 | 24.21 | 23.75 | 71,200 |
Sep 1, 2023 | 25.04 | 25.04 | 24.59 | 24.65 | 24.17 | 37,100 |
Aug 31, 2023 | 25.16 | 25.22 | 24.96 | 25.05 | 24.57 | 67,500 |
Aug 30, 2023 | 24.94 | 25.05 | 24.94 | 25.00 | 24.52 | 57,400 |
Aug 29, 2023 | 24.63 | 25.10 | 24.63 | 25.10 | 24.62 | 46,600 |
Aug 28, 2023 | 24.73 | 24.78 | 24.62 | 24.69 | 24.22 | 56,800 |
Aug 25, 2023 | 24.57 | 24.66 | 24.34 | 24.52 | 24.05 | 37,500 |
Aug 24, 2023 | 24.79 | 24.89 | 24.56 | 24.56 | 24.09 | 36,500 |
Aug 23, 2023 | 24.98 | 25.08 | 24.94 | 25.01 | 24.53 | 26,900 |
Aug 22, 2023 | 24.87 | 24.91 | 24.75 | 24.80 | 24.33 | 50,900 |
Aug 21, 2023 | 24.85 | 24.86 | 24.66 | 24.84 | 24.36 | 67,700 |
Aug 18, 2023 | 24.61 | 24.75 | 24.60 | 24.72 | 24.25 | 39,900 |
Aug 17, 2023 | 25.28 | 25.28 | 24.87 | 24.93 | 24.45 | 39,500 |
Aug 16, 2023 | 25.33 | 25.39 | 25.13 | 25.13 | 24.65 | 36,300 |
Aug 15, 2023 | 25.47 | 25.47 | 25.21 | 25.24 | 24.76 | 31,700 |
Aug 14, 2023 | 25.49 | 25.71 | 25.49 | 25.66 | 25.17 | 38,200 |
Aug 11, 2023 | 25.91 | 25.93 | 25.71 | 25.78 | 25.29 | 33,400 |
Aug 10, 2023 | 26.29 | 26.46 | 26.13 | 26.16 | 25.66 | 72,500 |
Aug 9, 2023 | 26.31 | 26.48 | 26.27 | 26.47 | 25.96 | 29,500 |
Aug 8, 2023 | 26.48 | 26.48 | 26.19 | 26.43 | 25.93 | 39,600 |
Aug 7, 2023 | 26.72 | 26.87 | 26.69 | 26.84 | 26.32 | 44,300 |
Aug 4, 2023 | 26.89 | 27.19 | 26.86 | 26.87 | 26.36 | 21,000 |
Aug 3, 2023 | 26.25 | 26.64 | 26.23 | 26.50 | 26.00 | 24,900 |
Aug 2, 2023 | 26.84 | 27.03 | 26.67 | 26.93 | 26.42 | 26,500 |
Aug 1, 2023 | 28.78 | 28.96 | 28.36 | 28.82 | 28.27 | 79,600 |
Jul 31, 2023 | 29.04 | 29.20 | 28.99 | 29.05 | 28.50 | 15,800 |
Jul 28, 2023 | 29.01 | 29.05 | 28.87 | 28.90 | 28.35 | 20,800 |
Jul 27, 2023 | 29.53 | 29.53 | 29.10 | 29.13 | 28.57 | 23,600 |
Jul 26, 2023 | 28.61 | 28.88 | 28.61 | 28.82 | 28.27 | 18,000 |
Jul 25, 2023 | 28.51 | 29.13 | 28.47 | 29.13 | 28.57 | 18,300 |
Jul 24, 2023 | 28.26 | 28.39 | 28.10 | 28.26 | 27.73 | 30,000 |
Jul 21, 2023 | 28.47 | 28.50 | 28.39 | 28.44 | 27.90 | 24,800 |
Jul 20, 2023 | 28.26 | 28.52 | 28.22 | 28.45 | 27.91 | 22,900 |
Jul 19, 2023 | 28.77 | 28.77 | 28.49 | 28.58 | 28.03 | 27,000 |
Jul 18, 2023 | 28.27 | 28.42 | 28.15 | 28.34 | 27.80 | 28,900 |
Jul 17, 2023 | 28.82 | 28.96 | 28.72 | 28.90 | 28.35 | 20,600 |
Jul 14, 2023 | 29.00 | 29.20 | 28.91 | 28.97 | 28.42 | 27,700 |
Jul 13, 2023 | 28.40 | 28.76 | 28.40 | 28.69 | 28.14 | 24,900 |
Jul 12, 2023 | 27.85 | 28.00 | 27.85 | 27.94 | 27.41 | 14,600 |
Jul 11, 2023 | 27.56 | 27.56 | 27.40 | 27.50 | 26.98 | 23,500 |
Jul 10, 2023 | 27.32 | 27.33 | 27.18 | 27.28 | 26.76 | 24,600 |
Jul 7, 2023 | 27.07 | 27.26 | 27.00 | 27.16 | 26.64 | 39,000 |
Jul 6, 2023 | 26.85 | 26.88 | 26.66 | 26.87 | 26.36 | 21,600 |
Jul 5, 2023 | 27.42 | 27.42 | 27.26 | 27.27 | 26.75 | 22,800 |
Jul 3, 2023 | 27.62 | 27.68 | 27.54 | 27.64 | 27.11 | 20,000 |
Jun 30, 2023 | 28.24 | 28.31 | 28.19 | 28.27 | 27.73 | 21,000 |
Jun 29, 2023 | 27.48 | 27.53 | 27.40 | 27.45 | 26.93 | 25,300 |
Jun 28, 2023 | 27.54 | 27.73 | 27.54 | 27.67 | 27.14 | 96,900 |
Jun 27, 2023 | 27.62 | 27.62 | 27.46 | 27.51 | 26.98 | 74,200 |
Jun 26, 2023 | 27.50 | 27.68 | 27.42 | 27.51 | 26.98 | 31,300 |
Jun 23, 2023 | 27.79 | 27.89 | 27.74 | 27.83 | 27.30 | 18,500 |
Jun 22, 2023 | 27.69 | 27.79 | 27.65 | 27.70 | 27.17 | 27,700 |
Jun 21, 2023 | 27.78 | 27.91 | 27.76 | 27.84 | 27.31 | 17,500 |
Jun 20, 2023 | 27.93 | 28.00 | 27.77 | 27.82 | 27.29 | 28,200 |
Jun 16, 2023 | 29.03 | 29.03 | 28.68 | 28.78 | 28.23 | 15,700 |
Jun 15, 2023 | 28.34 | 28.78 | 28.34 | 28.76 | 28.21 | 17,800 |
Jun 14, 2023 | 28.35 | 28.59 | 28.34 | 28.57 | 28.02 | 20,500 |
Jun 13, 2023 | 28.58 | 28.69 | 28.53 | 28.62 | 28.07 | 22,600 |
Jun 12, 2023 | 28.14 | 28.45 | 28.14 | 28.37 | 27.83 | 22,800 |
Jun 9, 2023 | 28.10 | 28.20 | 28.04 | 28.08 | 27.54 | 20,600 |
Jun 8, 2023 | 28.20 | 28.39 | 28.20 | 28.30 | 27.76 | 18,900 |
Jun 7, 2023 | 28.29 | 28.29 | 28.02 | 28.04 | 27.50 | 18,100 |
Jun 6, 2023 | 28.50 | 28.55 | 28.40 | 28.52 | 27.98 | 20,400 |
Jun 5, 2023 | 28.63 | 28.64 | 28.32 | 28.55 | 28.01 | 20,400 |
Jun 2, 2023 | 29.02 | 29.02 | 28.74 | 28.80 | 28.25 | 26,100 |
Jun 1, 2023 | 28.27 | 28.71 | 28.15 | 28.64 | 28.09 | 78,900 |
May 31, 2023 | 28.40 | 28.45 | 28.03 | 28.33 | 27.79 | 27,500 |
May 30, 2023 | 28.58 | 28.67 | 28.50 | 28.61 | 28.06 | 23,800 |
May 26, 2023 | 28.61 | 28.80 | 28.59 | 28.72 | 28.17 | 21,600 |
May 25, 2023 | 28.22 | 28.58 | 28.20 | 28.34 | 27.80 | 31,500 |
May 24, 2023 | 28.31 | 28.31 | 28.10 | 28.15 | 27.61 | 39,700 |
May 23, 2023 | 28.74 | 28.79 | 28.43 | 28.46 | 27.92 | 27,600 |
May 22, 2023 | 28.88 | 29.09 | 28.88 | 29.00 | 28.45 | 19,100 |
May 19, 2023 | 28.85 | 29.24 | 28.85 | 29.03 | 28.48 | 25,300 |
May 18, 2023 | 28.65 | 28.65 | 28.40 | 28.56 | 28.01 | 25,400 |
May 17, 2023 | 28.40 | 28.53 | 28.30 | 28.45 | 27.91 | 34,800 |
May 16, 2023 | 29.28 | 29.28 | 28.86 | 28.88 | 28.33 | 53,400 |
May 15, 2023 | 29.53 | 29.79 | 29.49 | 29.75 | 29.18 | 20,800 |
May 12, 2023 | 28.87 | 29.13 | 28.87 | 29.12 | 28.56 | 22,100 |
May 11, 2023 | 29.25 | 29.40 | 29.16 | 29.36 | 28.80 | 15,100 |
May 10, 2023 | 28.81 | 29.26 | 28.78 | 29.25 | 28.69 | 21,300 |
May 9, 2023 | 30.87 | 31.03 | 30.81 | 30.91 | 30.32 | 39,700 |
May 8, 2023 | 31.48 | 31.65 | 31.40 | 31.58 | 30.98 | 15,000 |
May 5, 2023 | 31.35 | 31.54 | 31.23 | 31.47 | 30.87 | 15,100 |
May 4, 2023 | 31.56 | 31.68 | 31.48 | 31.54 | 30.94 | 24,200 |
May 3, 2023 | 31.53 | 31.80 | 31.35 | 31.52 | 30.92 | 16,000 |
May 2, 2023 | 30.84 | 31.14 | 30.83 | 31.13 | 30.54 | 18,000 |
May 1, 2023 | 30.55 | 31.54 | 30.55 | 30.94 | 30.35 | 13,500 |
Apr 28, 2023 | 30.76 | 31.11 | 30.76 | 31.03 | 30.44 | 16,500 |
Apr 27, 2023 | 30.57 | 30.84 | 30.47 | 30.81 | 30.22 | 70,200 |
Apr 26, 2023 | 30.75 | 30.84 | 30.59 | 30.60 | 30.02 | 22,800 |
Related Tickers
GNGBY Getinge AB (publ)
21.09
-1.22%
VREX Varex Imaging Corporation
16.90
-1.05%
RDGL Vivos Inc.
0.1199
+0.97%
SNN Smith & Nephew plc
23.88
-2.81%
STE STERIS plc
201.54
-0.62%
BIO Bio-Rad Laboratories, Inc.
275.60
-0.94%
MASI Masimo Corporation
135.24
-0.50%
PHG Koninklijke Philips N.V.
20.72
-1.19%
PODD Insulet Corporation
164.17
-1.84%
QDEL QuidelOrtho Corporation
39.69
-2.77%