Advertisement
Siemens Healthineers AG (SHL.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 07:32PM CEST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 51.10 | 51.26 | 51.06 | 51.20 | 51.20 | - |
| Oct 24, 2024 | 51.26 | 51.48 | 51.26 | 51.30 | 51.30 | - |
| Oct 23, 2024 | 51.24 | 51.44 | 51.20 | 51.24 | 51.24 | - |
| Oct 22, 2024 | 51.96 | 51.96 | 51.18 | 51.18 | 51.18 | - |
| Oct 21, 2024 | 52.00 | 52.64 | 51.88 | 51.88 | 51.88 | 100 |
| Oct 18, 2024 | 51.60 | 52.40 | 51.60 | 52.28 | 52.28 | - |
| Oct 17, 2024 | 51.72 | 52.00 | 51.62 | 51.62 | 51.62 | - |
| Oct 16, 2024 | 51.64 | 51.84 | 51.24 | 51.52 | 51.52 | 100 |
| Oct 15, 2024 | 52.70 | 52.72 | 51.78 | 51.78 | 51.78 | - |
| Oct 14, 2024 | 52.92 | 53.20 | 52.50 | 52.50 | 52.50 | 100 |
| Oct 11, 2024 | 51.82 | 52.98 | 51.82 | 52.48 | 52.48 | - |
| Oct 10, 2024 | 51.32 | 52.22 | 51.32 | 51.82 | 51.82 | 5 |
| Oct 09, 2024 | 51.16 | 51.34 | 51.00 | 51.34 | 51.34 | - |
| Oct 08, 2024 | 51.02 | 51.16 | 50.82 | 51.16 | 51.16 | - |
| Oct 07, 2024 | 51.96 | 51.96 | 51.42 | 51.42 | 51.42 | - |
| Oct 04, 2024 | 52.10 | 52.74 | 52.00 | 52.02 | 52.02 | - |
| Oct 03, 2024 | 52.36 | 52.76 | 52.06 | 52.10 | 52.10 | - |
| Oct 02, 2024 | 52.88 | 52.88 | 52.44 | 52.44 | 52.44 | - |
| Oct 01, 2024 | 53.78 | 53.82 | 52.66 | 52.66 | 52.66 | - |
| Sep 30, 2024 | 53.52 | 53.94 | 53.44 | 53.70 | 53.70 | - |
| Sep 27, 2024 | 50.70 | 53.88 | 50.70 | 53.58 | 53.58 | - |
| Sep 26, 2024 | 50.48 | 51.38 | 50.30 | 51.16 | 51.16 | 525 |
| Sep 25, 2024 | 48.47 | 50.70 | 48.47 | 50.70 | 50.70 | 2,000 |
| Sep 24, 2024 | 48.01 | 48.84 | 48.01 | 48.63 | 48.63 | - |
| Sep 23, 2024 | 48.26 | 48.42 | 48.01 | 48.01 | 48.01 | - |
| Sep 20, 2024 | 49.56 | 49.68 | 48.08 | 48.08 | 48.08 | - |
| Sep 19, 2024 | 49.75 | 50.06 | 49.63 | 49.63 | 49.63 | - |
| Sep 18, 2024 | 50.02 | 50.02 | 49.59 | 49.59 | 49.59 | - |
| Sep 17, 2024 | 49.42 | 50.14 | 49.42 | 49.68 | 49.68 | - |
| Sep 16, 2024 | 49.77 | 49.77 | 49.27 | 49.27 | 49.27 | - |
| Sep 13, 2024 | 49.81 | 50.18 | 49.57 | 49.57 | 49.57 | - |
| Sep 12, 2024 | 50.18 | 50.80 | 49.81 | 49.91 | 49.91 | 100 |
| Sep 11, 2024 | 49.77 | 50.00 | 49.60 | 50.00 | 50.00 | 25 |
| Sep 10, 2024 | 50.12 | 50.12 | 49.64 | 49.68 | 49.68 | - |
| Sep 09, 2024 | 50.48 | 50.64 | 50.12 | 50.12 | 50.12 | - |
| Sep 06, 2024 | 50.54 | 50.72 | 50.36 | 50.36 | 50.36 | - |
| Sep 05, 2024 | 50.98 | 50.98 | 50.60 | 50.60 | 50.60 | - |
| Sep 04, 2024 | 51.22 | 51.42 | 51.02 | 51.02 | 51.02 | - |
| Sep 03, 2024 | 52.26 | 52.74 | 51.74 | 51.74 | 51.74 | 100 |
| Sep 02, 2024 | 52.52 | 52.62 | 52.16 | 52.16 | 52.16 | - |
| Aug 30, 2024 | 52.34 | 52.74 | 52.28 | 52.28 | 52.28 | - |
| Aug 29, 2024 | 51.94 | 52.60 | 51.94 | 52.40 | 52.40 | - |
| Aug 28, 2024 | 51.52 | 52.40 | 51.50 | 52.00 | 52.00 | 775 |
| Aug 27, 2024 | 51.00 | 51.42 | 50.90 | 51.28 | 51.28 | - |
| Aug 26, 2024 | 51.12 | 51.28 | 51.02 | 51.02 | 51.02 | - |
| Aug 23, 2024 | 51.10 | 51.62 | 51.10 | 51.20 | 51.20 | - |
| Aug 22, 2024 | 51.02 | 51.72 | 51.02 | 51.12 | 51.12 | 100 |
| Aug 21, 2024 | 50.96 | 51.72 | 50.96 | 51.04 | 51.04 | 1 |
| Aug 20, 2024 | 51.50 | 51.52 | 50.82 | 50.82 | 50.82 | 150 |
| Aug 19, 2024 | 51.40 | 51.68 | 51.40 | 51.44 | 51.44 | - |
| Aug 16, 2024 | 51.32 | 51.56 | 51.24 | 51.38 | 51.38 | - |
| Aug 15, 2024 | 50.92 | 51.52 | 50.90 | 51.20 | 51.20 | - |
| Aug 14, 2024 | 50.40 | 50.82 | 50.34 | 50.74 | 50.74 | 50 |
| Aug 13, 2024 | 50.12 | 50.40 | 49.83 | 50.40 | 50.40 | - |
| Aug 12, 2024 | 50.28 | 50.28 | 50.02 | 50.12 | 50.12 | - |
| Aug 09, 2024 | 48.91 | 50.24 | 48.91 | 50.14 | 50.14 | - |
| Aug 08, 2024 | 48.62 | 49.03 | 48.29 | 48.91 | 48.91 | - |
| Aug 07, 2024 | 48.81 | 48.81 | 48.21 | 48.21 | 48.21 | - |
| Aug 06, 2024 | 50.20 | 50.20 | 48.39 | 48.90 | 48.90 | 20 |
| Aug 05, 2024 | 48.00 | 49.23 | 48.00 | 49.23 | 49.23 | 390 |
| Aug 02, 2024 | 49.00 | 49.06 | 48.48 | 48.62 | 48.62 | 50 |
| Aug 01, 2024 | 49.48 | 49.48 | 48.96 | 49.00 | 49.00 | - |
| Jul 31, 2024 | 50.06 | 50.06 | 49.31 | 49.68 | 49.68 | 350 |
| Jul 30, 2024 | 53.80 | 54.02 | 53.14 | 53.14 | 53.14 | - |
| Jul 29, 2024 | 53.50 | 53.96 | 53.50 | 53.86 | 53.86 | 50 |
| Jul 26, 2024 | 52.86 | 53.28 | 52.84 | 53.24 | 53.24 | 113 |
| Jul 25, 2024 | 52.70 | 52.96 | 52.56 | 52.96 | 52.96 | - |
| Jul 24, 2024 | 52.56 | 53.04 | 52.56 | 52.82 | 52.82 | 5 |
| Jul 23, 2024 | 53.36 | 53.56 | 52.88 | 52.88 | 52.88 | 101 |
| Jul 22, 2024 | 53.60 | 54.00 | 53.26 | 53.26 | 53.26 | 68 |
| Jul 19, 2024 | 54.34 | 54.34 | 53.52 | 53.52 | 53.52 | - |
| Jul 18, 2024 | 53.56 | 54.96 | 53.56 | 54.46 | 54.46 | - |
| Jul 17, 2024 | 53.76 | 53.80 | 53.46 | 53.48 | 53.48 | 150 |
| Jul 16, 2024 | 54.26 | 54.36 | 53.84 | 53.84 | 53.84 | - |
| Jul 15, 2024 | 54.96 | 55.52 | 54.36 | 54.36 | 54.36 | - |
| Jul 12, 2024 | 54.94 | 55.26 | 54.94 | 55.10 | 55.10 | 250 |
| Jul 11, 2024 | 53.62 | 54.96 | 53.62 | 54.96 | 54.96 | 50 |
| Jul 10, 2024 | 53.40 | 53.78 | 53.40 | 53.54 | 53.54 | - |
| Jul 09, 2024 | 53.32 | 54.12 | 53.32 | 53.44 | 53.44 | - |
| Jul 08, 2024 | 53.22 | 53.72 | 53.22 | 53.32 | 53.32 | - |
| Jul 05, 2024 | 53.18 | 53.58 | 53.18 | 53.30 | 53.30 | - |
| Jul 04, 2024 | 53.12 | 53.56 | 52.76 | 53.14 | 53.14 | - |
| Jul 03, 2024 | 53.64 | 53.86 | 53.06 | 53.06 | 53.06 | - |
| Jul 02, 2024 | 53.66 | 53.68 | 53.38 | 53.44 | 53.44 | - |
| Jul 01, 2024 | 53.90 | 54.10 | 53.74 | 53.74 | 53.74 | - |
| Jun 28, 2024 | 55.22 | 55.36 | 53.58 | 53.58 | 53.58 | - |
| Jun 27, 2024 | 54.40 | 55.22 | 54.40 | 55.22 | 55.22 | 720 |
| Jun 26, 2024 | 53.68 | 54.34 | 53.68 | 54.20 | 54.20 | - |
| Jun 25, 2024 | 53.32 | 53.46 | 53.06 | 53.44 | 53.44 | 100 |
| Jun 24, 2024 | 52.76 | 53.58 | 52.76 | 53.04 | 53.04 | - |
| Jun 21, 2024 | 53.06 | 53.20 | 52.56 | 52.86 | 52.86 | - |
| Jun 20, 2024 | 52.32 | 53.04 | 52.32 | 53.04 | 53.04 | 35 |
| Jun 19, 2024 | 52.28 | 52.30 | 52.00 | 52.30 | 52.30 | 150 |
| Jun 18, 2024 | 52.62 | 52.62 | 52.12 | 52.34 | 52.34 | - |
| Jun 17, 2024 | 53.40 | 53.82 | 52.50 | 52.50 | 52.50 | - |
| Jun 14, 2024 | 54.06 | 54.06 | 53.42 | 53.46 | 53.46 | 137 |
| Jun 13, 2024 | 54.80 | 54.80 | 53.94 | 53.94 | 53.94 | - |
| Jun 12, 2024 | 54.98 | 55.02 | 54.70 | 54.76 | 54.76 | 500 |
| Jun 11, 2024 | 54.84 | 55.36 | 54.80 | 54.80 | 54.80 | - |
| Jun 10, 2024 | 54.72 | 54.82 | 54.46 | 54.60 | 54.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.