XETRA - Delayed Quote EUR

Siemens Healthineers AG (SHL.DE)

53.92 +0.98 (+1.85%)
As of 12:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 53.38 54.08 53.24 53.92 53.92 151,059
Apr 26, 2024 52.54 53.10 52.16 52.94 52.94 700,939
Apr 25, 2024 52.54 53.14 52.28 52.30 52.30 646,680
Apr 24, 2024 52.10 53.26 52.06 52.76 52.76 812,160
Apr 23, 2024 51.52 52.32 51.34 52.16 52.16 646,632
Apr 22, 2024 51.24 51.64 50.90 51.46 51.46 673,072
Apr 19, 2024 0.95 Dividend
Apr 19, 2024 49.82 51.08 49.74 50.80 50.80 725,117
Apr 18, 2024 52.06 52.12 50.98 51.18 50.23 855,408
Apr 17, 2024 52.50 52.68 52.02 52.08 51.11 443,070
Apr 16, 2024 52.74 53.20 52.54 52.66 51.68 613,865
Apr 15, 2024 53.30 54.10 53.22 53.50 52.51 547,605
Apr 12, 2024 54.24 54.66 53.16 53.40 52.41 471,419
Apr 11, 2024 54.60 54.64 53.68 53.92 52.92 477,904
Apr 10, 2024 54.90 55.44 54.50 54.90 53.88 441,112
Apr 9, 2024 55.20 55.24 53.98 54.56 53.55 761,517
Apr 8, 2024 55.64 55.82 54.88 55.52 54.49 988,334
Apr 5, 2024 55.16 55.72 54.78 55.72 54.69 849,414
Apr 4, 2024 55.48 55.80 54.76 55.64 54.61 604,120
Apr 3, 2024 56.04 56.18 55.32 55.66 54.63 548,424
Apr 2, 2024 56.56 56.56 55.52 56.00 54.96 844,414
Mar 28, 2024 56.34 56.94 56.28 56.72 55.67 814,605
Mar 27, 2024 55.40 56.42 55.30 56.38 55.33 725,968
Mar 26, 2024 55.26 55.66 55.06 55.30 54.27 370,259
Mar 25, 2024 55.20 55.50 55.08 55.26 54.23 349,575
Mar 22, 2024 55.22 55.36 54.96 55.36 54.33 499,360
Mar 21, 2024 55.46 55.74 54.80 55.26 54.23 481,922
Mar 20, 2024 55.96 55.96 54.58 54.98 53.96 718,456
Mar 19, 2024 55.48 56.10 55.20 56.00 54.96 408,722
Mar 18, 2024 55.84 55.98 55.20 55.50 54.47 601,499
Mar 15, 2024 56.54 56.58 55.66 55.86 54.82 1,673,434
Mar 14, 2024 56.04 56.72 55.74 56.64 55.59 630,980
Mar 13, 2024 57.20 57.28 55.94 56.08 55.04 776,059
Mar 12, 2024 57.32 57.42 56.74 57.16 56.10 621,199
Mar 11, 2024 57.20 57.56 56.94 57.18 56.12 428,799
Mar 8, 2024 57.52 58.14 57.40 57.70 56.63 543,445
Mar 7, 2024 56.72 57.78 56.48 57.50 56.43 431,156
Mar 6, 2024 56.42 56.86 56.06 56.78 55.73 589,967
Mar 5, 2024 56.38 57.28 56.12 56.58 55.53 775,081
Mar 4, 2024 55.72 56.40 55.30 56.18 55.14 417,835
Mar 1, 2024 55.62 55.80 55.10 55.72 54.69 461,223
Feb 29, 2024 54.88 56.08 54.78 55.50 54.47 1,275,535
Feb 28, 2024 55.60 55.66 54.88 54.88 53.86 585,244
Feb 27, 2024 55.40 55.86 55.14 55.64 54.61 519,966
Feb 26, 2024 54.44 55.72 54.24 55.54 54.51 793,682
Feb 23, 2024 54.42 54.80 54.36 54.62 53.61 517,993
Feb 22, 2024 54.00 54.48 53.84 54.42 53.41 727,507
Feb 21, 2024 54.52 54.62 52.24 53.30 52.31 1,674,117
Feb 20, 2024 55.18 55.38 54.64 54.92 53.90 555,734
Feb 19, 2024 54.66 55.54 54.46 55.40 54.37 347,893
Feb 16, 2024 54.50 55.12 54.36 55.08 54.06 692,020
Feb 15, 2024 53.84 54.74 53.84 54.24 53.23 462,172
Feb 14, 2024 53.70 54.22 53.52 53.72 52.72 479,137
Feb 13, 2024 53.82 53.98 53.12 53.98 52.98 651,585
Feb 12, 2024 54.28 54.48 53.98 53.98 52.98 386,615
Feb 9, 2024 54.38 54.80 54.06 54.16 53.15 604,110
Feb 8, 2024 53.94 54.46 53.66 54.32 53.31 604,815
Feb 7, 2024 54.34 54.34 53.50 53.94 52.94 560,732
Feb 6, 2024 52.52 53.46 51.80 53.46 52.47 488,818
Feb 5, 2024 52.36 52.90 52.18 52.40 51.43 470,389
Feb 2, 2024 54.08 54.26 52.50 52.52 51.55 751,173
Feb 1, 2024 53.36 54.18 51.64 54.16 53.15 1,437,522
Jan 31, 2024 51.98 52.34 51.54 51.86 50.90 764,603
Jan 30, 2024 52.46 52.64 52.20 52.32 51.35 512,814
Jan 29, 2024 51.84 52.26 51.24 52.26 51.29 644,543
Jan 26, 2024 51.42 52.56 51.42 51.98 51.02 584,668
Jan 25, 2024 51.16 51.48 50.88 51.38 50.43 555,798
Jan 24, 2024 51.40 51.68 51.14 51.20 50.25 586,055
Jan 23, 2024 51.60 51.88 51.06 51.06 50.11 464,908
Jan 22, 2024 52.32 52.52 50.76 51.38 50.43 603,780
Jan 19, 2024 53.10 53.14 51.86 51.98 51.02 871,441
Jan 18, 2024 52.74 53.04 52.44 52.80 51.82 450,506
Jan 17, 2024 51.94 52.74 51.94 52.58 51.60 443,949
Jan 16, 2024 52.22 53.02 52.20 52.92 51.94 494,102
Jan 15, 2024 53.30 53.44 52.50 52.68 51.70 290,007
Jan 12, 2024 52.56 53.44 52.56 53.36 52.37 537,293
Jan 11, 2024 52.92 53.12 52.26 52.30 51.33 452,681
Jan 10, 2024 52.94 53.08 52.40 52.62 51.64 334,150
Jan 9, 2024 52.66 53.06 52.24 52.94 51.96 497,696
Jan 8, 2024 51.40 52.60 51.22 52.44 51.47 486,524
Jan 5, 2024 51.46 51.76 51.28 51.58 50.62 371,197
Jan 4, 2024 51.10 51.78 51.06 51.78 50.82 440,464
Jan 3, 2024 52.04 52.48 51.02 51.36 50.41 619,782
Jan 2, 2024 52.76 53.12 52.02 52.50 51.53 528,929
Dec 29, 2023 53.22 53.32 52.60 52.60 51.62 270,881
Dec 28, 2023 53.18 53.28 52.96 53.18 52.19 286,439
Dec 27, 2023 53.16 53.30 52.88 53.10 52.11 243,291
Dec 22, 2023 52.98 53.20 52.82 53.14 52.15 382,003
Dec 21, 2023 53.28 53.52 52.80 53.14 52.15 419,365
Dec 20, 2023 53.68 53.84 52.96 53.44 52.45 1,002,252
Dec 19, 2023 52.92 53.80 52.92 53.74 52.74 381,288
Dec 18, 2023 53.30 53.40 52.82 53.06 52.08 461,505
Dec 15, 2023 53.28 54.18 52.82 53.30 52.31 1,404,155
Dec 14, 2023 54.20 54.32 52.48 53.18 52.19 932,899
Dec 13, 2023 52.54 53.10 52.54 53.10 52.11 902,428
Dec 12, 2023 52.50 52.66 52.12 52.52 51.55 472,968
Dec 11, 2023 52.70 52.88 52.12 52.28 51.31 724,409
Dec 8, 2023 52.28 53.10 52.12 52.74 51.76 705,576
Dec 7, 2023 52.54 52.58 52.12 52.20 51.23 599,980
Dec 6, 2023 52.66 52.84 52.02 52.60 51.62 564,755
Dec 5, 2023 52.38 52.84 52.32 52.50 51.53 492,272
Dec 4, 2023 53.16 53.20 52.26 52.40 51.43 455,900
Dec 1, 2023 52.80 53.30 52.62 53.16 52.17 639,233
Nov 30, 2023 52.70 53.10 52.22 52.94 51.96 1,144,961
Nov 29, 2023 51.60 52.50 51.18 52.42 51.45 704,128
Nov 28, 2023 51.08 51.36 50.74 51.36 50.41 493,912
Nov 27, 2023 51.40 51.58 51.20 51.20 50.25 341,463
Nov 24, 2023 51.36 51.56 51.06 51.48 50.52 423,832
Nov 23, 2023 51.28 51.54 51.16 51.36 50.41 415,190
Nov 22, 2023 50.34 51.48 50.34 51.30 50.35 568,498
Nov 21, 2023 50.00 50.54 49.85 50.38 49.44 551,510
Nov 20, 2023 49.61 50.50 49.44 50.00 49.07 526,234
Nov 17, 2023 49.46 50.28 49.44 50.04 49.11 621,104
Nov 16, 2023 49.31 49.61 49.17 49.43 48.51 602,161
Nov 15, 2023 49.50 49.86 49.32 49.39 48.47 517,698
Nov 14, 2023 47.46 49.54 47.17 49.52 48.60 989,161
Nov 13, 2023 47.72 47.80 46.91 47.42 46.54 795,177
Nov 10, 2023 47.87 48.14 47.36 47.61 46.73 804,674
Nov 9, 2023 48.44 48.72 47.79 48.33 47.43 642,456
Nov 8, 2023 49.00 49.34 48.14 48.58 47.68 1,152,996
Nov 7, 2023 47.50 48.15 47.16 47.97 47.08 610,813
Nov 6, 2023 47.88 47.98 46.87 47.57 46.69 687,213
Nov 3, 2023 49.00 49.62 47.82 47.98 47.09 2,104,385
Nov 2, 2023 47.00 47.95 46.83 47.39 46.51 1,275,174
Nov 1, 2023 46.71 46.71 45.85 46.55 45.69 794,736
Oct 31, 2023 46.01 46.57 45.96 46.32 45.46 1,165,367
Oct 30, 2023 46.10 46.30 45.59 45.77 44.92 443,382
Oct 27, 2023 46.06 46.21 45.66 45.86 45.01 658,691
Oct 26, 2023 47.14 47.20 45.93 46.11 45.25 801,369
Oct 25, 2023 47.38 48.20 47.12 47.83 46.94 677,308
Oct 24, 2023 47.13 47.63 46.70 47.63 46.75 678,522
Oct 23, 2023 46.10 47.17 45.99 46.97 46.10 598,145
Oct 20, 2023 45.63 46.38 45.51 46.00 45.15 815,139
Oct 19, 2023 46.86 47.19 45.96 46.03 45.18 706,309
Oct 18, 2023 47.71 47.89 47.17 47.32 46.44 559,214
Oct 17, 2023 47.56 47.88 47.01 47.88 46.99 396,860
Oct 16, 2023 47.36 47.84 47.25 47.67 46.79 354,017
Oct 13, 2023 47.75 47.86 47.12 47.52 46.64 605,079
Oct 12, 2023 47.96 48.72 47.90 47.99 47.10 598,624
Oct 11, 2023 48.40 48.67 47.61 47.89 47.00 575,925
Oct 10, 2023 47.49 48.52 47.46 48.35 47.45 551,283
Oct 9, 2023 47.42 47.42 46.78 46.98 46.11 609,498
Oct 6, 2023 47.85 47.85 46.41 47.44 46.56 917,379
Oct 5, 2023 48.57 48.69 47.55 47.74 46.85 473,991
Oct 4, 2023 47.28 48.44 47.07 48.42 47.52 521,336
Oct 3, 2023 47.88 48.09 47.55 47.74 46.85 616,025
Oct 2, 2023 47.86 48.22 47.54 48.07 47.18 738,909
Sep 29, 2023 48.40 48.93 48.00 48.00 47.11 802,322
Sep 28, 2023 47.59 48.31 47.28 48.28 47.38 1,203,488
Sep 27, 2023 47.30 47.33 46.45 47.26 46.38 929,979
Sep 26, 2023 47.03 48.14 46.88 47.32 46.44 1,567,321
Sep 25, 2023 47.15 47.51 46.68 47.25 46.37 1,237,752
Sep 22, 2023 45.58 47.49 45.58 47.47 46.59 1,502,146
Sep 21, 2023 45.39 45.97 45.38 45.74 44.89 714,794
Sep 20, 2023 44.75 45.86 44.75 45.83 44.98 518,505
Sep 19, 2023 45.00 45.23 44.58 44.64 43.81 613,450
Sep 18, 2023 46.13 46.13 45.21 45.27 44.43 447,589
Sep 15, 2023 45.98 46.45 45.75 46.13 45.27 2,296,946
Sep 14, 2023 44.82 45.36 44.39 45.30 44.46 728,218
Sep 13, 2023 45.15 45.25 44.64 44.75 43.92 434,345
Sep 12, 2023 45.40 45.79 45.15 45.41 44.57 451,428
Sep 11, 2023 44.84 45.52 44.75 45.26 44.42 542,471
Sep 8, 2023 45.59 45.75 44.48 44.67 43.84 587,499
Sep 7, 2023 44.80 45.77 44.72 45.48 44.64 792,874
Sep 6, 2023 45.20 45.22 44.73 45.02 44.18 336,660
Sep 5, 2023 46.00 46.07 45.23 45.28 44.44 637,290
Sep 4, 2023 45.80 46.08 45.51 45.57 44.72 477,945
Sep 1, 2023 46.12 46.37 45.53 45.80 44.95 594,576
Aug 31, 2023 46.02 46.71 45.88 46.25 45.39 1,018,527
Aug 30, 2023 46.24 46.24 45.70 45.93 45.08 312,038
Aug 29, 2023 45.91 46.15 45.74 46.14 45.28 498,783
Aug 28, 2023 45.87 46.08 45.53 45.75 44.90 416,716
Aug 25, 2023 45.44 45.68 45.25 45.43 44.59 550,633
Aug 24, 2023 46.69 46.74 45.72 45.72 44.87 287,552
Aug 23, 2023 46.00 46.35 45.95 46.13 45.27 364,980
Aug 22, 2023 45.70 45.99 45.44 45.94 45.09 404,285
Aug 21, 2023 45.40 45.88 45.40 45.48 44.64 507,562
Aug 18, 2023 45.89 46.00 45.34 45.51 44.67 608,645
Aug 17, 2023 46.10 46.65 46.03 46.09 45.23 381,388
Aug 16, 2023 46.50 46.68 46.18 46.50 45.64 344,404
Aug 15, 2023 47.11 47.12 46.23 46.52 45.66 374,157
Aug 14, 2023 47.07 47.61 46.95 47.11 46.24 341,556
Aug 11, 2023 47.85 48.03 47.07 47.19 46.31 681,633
Aug 10, 2023 48.30 48.31 47.61 47.86 46.97 729,364
Aug 9, 2023 48.51 48.78 47.93 48.10 47.21 453,116
Aug 8, 2023 48.80 49.05 47.97 48.14 47.25 700,777
Aug 7, 2023 49.10 49.16 48.61 48.79 47.88 453,626
Aug 4, 2023 48.38 49.29 48.03 49.29 48.38 740,023
Aug 3, 2023 49.01 49.07 48.02 48.50 47.60 974,628
Aug 2, 2023 50.50 50.60 48.12 49.38 48.46 2,333,641
Aug 1, 2023 52.82 52.82 52.18 52.28 51.31 721,997
Jul 31, 2023 52.60 53.08 52.42 52.82 51.84 692,790
Jul 28, 2023 53.20 53.26 52.42 52.62 51.64 481,362
Jul 27, 2023 52.22 53.98 52.22 53.50 52.51 567,084
Jul 26, 2023 52.74 52.86 51.68 52.04 51.07 577,916
Jul 25, 2023 51.06 52.86 50.68 52.80 51.82 1,384,748
Jul 24, 2023 51.14 51.54 50.60 51.24 50.29 723,847
Jul 21, 2023 51.50 51.56 51.00 51.34 50.39 1,189,100
Jul 20, 2023 50.86 51.36 50.42 51.34 50.39 554,388
Jul 19, 2023 50.94 51.46 50.78 51.14 50.19 790,583
Jul 18, 2023 51.42 51.52 50.18 50.54 49.60 813,845
Jul 17, 2023 51.40 51.66 51.28 51.50 50.54 411,933
Jul 14, 2023 51.10 52.12 51.02 51.68 50.72 444,491
Jul 13, 2023 50.48 51.24 50.36 51.20 50.25 595,048
Jul 12, 2023 49.99 50.48 49.36 50.36 49.43 561,763
Jul 11, 2023 50.34 50.52 49.80 49.99 49.06 459,218
Jul 10, 2023 49.53 49.99 49.39 49.71 48.79 640,339
Jul 7, 2023 49.18 49.95 48.92 49.58 48.66 731,579
Jul 6, 2023 50.04 50.04 49.21 49.39 48.47 696,749
Jul 5, 2023 50.56 50.66 50.16 50.40 49.46 551,906
Jul 4, 2023 50.82 51.24 50.68 50.90 49.96 417,875
Jul 3, 2023 51.88 52.10 50.30 50.68 49.74 854,651
Jun 30, 2023 50.82 52.08 50.74 51.86 50.90 1,096,185
Jun 29, 2023 50.86 50.88 50.20 50.58 49.64 612,617
Jun 28, 2023 50.24 50.90 50.24 50.82 49.88 862,632
Jun 27, 2023 50.58 50.66 49.89 50.14 49.21 779,336
Jun 26, 2023 51.30 51.36 50.38 50.54 49.60 769,548
Jun 23, 2023 50.86 51.32 50.38 51.24 50.29 984,790
Jun 22, 2023 50.38 50.78 50.00 50.66 49.72 803,154
Jun 21, 2023 50.82 51.22 50.60 50.86 49.92 771,943
Jun 20, 2023 52.24 52.24 51.06 51.08 50.13 881,904
Jun 19, 2023 52.42 52.48 51.76 52.38 51.41 872,339
Jun 16, 2023 53.00 53.40 52.60 52.80 51.82 1,744,877
Jun 15, 2023 52.46 52.68 52.08 52.52 51.55 727,100
Jun 14, 2023 53.00 53.24 52.30 52.74 51.76 816,629
Jun 13, 2023 52.84 53.18 52.56 53.10 52.11 678,018
Jun 12, 2023 52.78 52.88 52.32 52.72 51.74 694,252
Jun 9, 2023 52.64 52.68 52.06 52.34 51.37 729,475
Jun 8, 2023 52.30 52.96 51.98 52.52 51.55 625,653
Jun 7, 2023 53.46 53.50 52.36 52.62 51.64 590,978
Jun 6, 2023 53.32 53.84 53.30 53.34 52.35 445,628
Jun 5, 2023 53.74 53.88 53.38 53.42 52.43 381,721
Jun 2, 2023 53.50 54.14 53.44 53.80 52.80 523,137
Jun 1, 2023 53.54 53.80 52.62 53.34 52.35 554,815
May 31, 2023 52.80 53.32 52.62 52.90 51.92 1,461,103
May 30, 2023 54.00 54.12 53.24 53.42 52.43 502,683
May 29, 2023 53.92 54.04 53.48 53.70 52.70 174,354
May 26, 2023 52.92 53.94 52.38 53.66 52.66 551,809
May 25, 2023 52.88 53.16 52.58 52.84 51.86 620,059
May 24, 2023 52.74 53.08 52.08 52.52 51.55 615,378
May 23, 2023 53.56 53.94 53.14 53.16 52.17 427,375
May 22, 2023 53.80 54.02 53.22 53.82 52.82 494,179
May 19, 2023 53.44 54.30 53.20 53.82 52.82 1,023,641
May 18, 2023 53.06 54.04 52.78 53.04 52.06 1,083,691
May 17, 2023 53.52 53.68 52.48 52.54 51.56 1,329,326
May 16, 2023 53.58 55.02 53.36 53.56 52.57 1,175,709
May 15, 2023 53.78 54.84 53.78 54.80 53.78 725,651
May 12, 2023 53.84 53.84 53.84 53.84 52.84 -
May 11, 2023 53.44 54.04 52.82 53.84 52.84 1,236,891
May 10, 2023 54.26 54.36 52.14 53.32 52.33 2,939,339
May 9, 2023 57.20 57.26 56.30 56.52 55.47 1,195,889
May 8, 2023 57.16 57.48 56.82 57.48 56.41 401,536
May 5, 2023 57.42 57.52 56.72 57.16 56.10 571,855
May 4, 2023 57.24 57.72 57.14 57.38 56.31 705,673
May 3, 2023 56.62 57.56 56.54 57.32 56.26 597,225
May 2, 2023 56.32 56.82 56.06 56.54 55.49 696,534

Related Tickers

GETI-B.ST Getinge AB (publ)
237.90
+1.19%
 
SOON.SW Sonova Holding AG
258.40
+0.54%
 
EUZ.DE Eckert & Ziegler SE
36.94
+0.60%
 
STE STERIS plc
203.90
+1.17%
 
PHIA.AS Koninklijke Philips N.V.
28.97
+46.79%
 
DEMANT.CO Demant A/S
338.00
+3.49%
 
BRSF Brain Scientific Inc.
0.7500
0.00%
 
CHYPF Health Logic Interactive Inc.
0.0247
0.00%
 
DRW8.DE Drägerwerk AG & Co. KGaA
43.50
+3.08%
 
DC4.F DexCom, Inc.
115.82
-1.85%