Dusseldorf - Delayed Quote EUR

Siemens Healthineers AG (SHL.DU)

Compare
51.20 -0.10 (-0.19%)
At close: October 25 at 7:32 PM GMT+2
Currency in EUR
Download
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 9, 2024 51.16 51.34 51.00 51.34 51.34 -
Oct 8, 2024 51.02 51.16 50.82 51.16 51.16 -
Oct 7, 2024 51.96 51.96 51.42 51.42 51.42 -
Oct 4, 2024 52.10 52.74 52.00 52.02 52.02 -
Oct 3, 2024 52.36 52.76 52.06 52.10 52.10 -
Oct 2, 2024 52.88 52.88 52.44 52.44 52.44 -
Oct 1, 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 9, 2024 50.48 50.64 50.12 50.12 50.12 -
Sep 6, 2024 50.54 50.72 50.36 50.36 50.36 -
Sep 5, 2024 50.98 50.98 50.60 50.60 50.60 -
Sep 4, 2024 51.22 51.42 51.02 51.02 51.02 -
Sep 3, 2024 52.26 52.74 51.74 51.74 51.74 100
Sep 2, 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 9, 2024 48.91 50.24 48.91 50.14 50.14 -
Aug 8, 2024 48.62 49.03 48.29 48.91 48.91 -
Aug 7, 2024 48.81 48.81 48.21 48.21 48.21 -
Aug 6, 2024 50.20 50.20 48.39 48.90 48.90 20
Aug 5, 2024 48.00 49.23 48.00 49.23 49.23 390
Aug 2, 2024 49.00 49.06 48.48 48.62 48.62 50
Aug 1, 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 9, 2024 53.32 54.12 53.32 53.44 53.44 -
Jul 8, 2024 53.22 53.72 53.22 53.32 53.32 -
Jul 5, 2024 53.18 53.58 53.18 53.30 53.30 -
Jul 4, 2024 53.12 53.56 52.76 53.14 53.14 -
Jul 3, 2024 53.64 53.86 53.06 53.06 53.06 -
Jul 2, 2024 53.66 53.68 53.38 53.44 53.44 -
Jul 1, 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 -
Jun 7, 2024 54.74 55.18 54.74 55.00 55.00 30
Jun 6, 2024 54.42 55.08 54.42 54.88 54.88 -
Jun 5, 2024 54.12 54.56 54.12 54.42 54.42 -
Jun 4, 2024 52.60 54.20 52.60 54.12 54.12 -
Jun 3, 2024 53.70 53.70 52.70 52.70 52.70 -
May 31, 2024 53.38 53.46 53.22 53.22 53.22 -
May 30, 2024 53.34 53.90 53.34 53.54 53.54 -
May 29, 2024 53.72 53.84 53.60 53.60 53.60 14
May 28, 2024 53.64 54.08 53.62 53.62 53.62 -
May 27, 2024 53.36 53.84 53.36 53.66 53.66 -
May 24, 2024 53.22 53.46 53.22 53.46 53.46 -
May 23, 2024 53.90 54.22 53.42 53.42 53.42 -
May 22, 2024 53.30 54.06 53.30 53.78 53.78 -
May 21, 2024 52.72 53.36 52.64 53.36 53.36 100
May 20, 2024 52.76 53.28 52.70 52.70 52.70 -
May 17, 2024 54.06 54.06 52.88 52.88 52.88 50
May 16, 2024 53.20 54.26 53.20 54.04 54.04 100
May 15, 2024 53.10 53.58 52.70 53.32 53.32 120
May 14, 2024 52.60 53.04 52.60 52.92 52.92 -
May 13, 2024 52.80 52.92 52.62 52.62 52.62 10
May 10, 2024 52.50 52.64 52.40 52.42 52.42 -
May 9, 2024 51.72 52.36 51.72 52.36 52.36 -
May 8, 2024 51.82 52.14 51.72 51.72 51.72 -
May 7, 2024 51.00 51.88 50.06 51.88 51.88 50
May 6, 2024 51.86 52.58 51.86 52.42 52.42 100
May 3, 2024 51.20 51.88 51.20 51.74 51.74 -
May 2, 2024 51.96 51.96 51.16 51.16 51.16 -
Apr 30, 2024 52.62 52.62 51.62 51.96 51.96 -
Apr 29, 2024 52.76 53.66 52.60 52.84 52.84 3
Apr 26, 2024 52.34 53.06 52.34 52.86 52.86 -
Apr 25, 2024 52.40 53.04 52.08 52.08 52.08 28
Apr 24, 2024 52.22 52.92 52.22 52.46 52.46 -
Apr 23, 2024 51.50 52.32 51.50 52.04 52.04 59
Apr 22, 2024 50.88 51.56 50.88 51.56 51.56 450
Apr 19, 2024 0.95 Dividend
Apr 19, 2024 49.61 50.66 49.61 50.66 50.66 100
Apr 18, 2024 52.10 52.10 51.04 51.04 50.09 -
Apr 17, 2024 52.52 52.52 52.02 52.02 51.05 -
Apr 16, 2024 52.88 52.90 52.46 52.46 51.48 300
Apr 15, 2024 53.26 53.90 53.08 53.08 52.09 -
Apr 12, 2024 54.08 54.50 53.06 53.06 52.07 9
Apr 11, 2024 54.76 54.76 53.70 53.92 52.92 231
Apr 10, 2024 54.50 55.14 54.50 54.76 53.74 -
Apr 9, 2024 55.12 55.12 54.48 54.48 53.47 -
Apr 8, 2024 55.66 55.74 54.94 55.34 54.31 -
Apr 5, 2024 54.50 55.62 54.50 55.62 54.58 -
Apr 4, 2024 55.42 55.72 54.94 55.34 54.31 -
Apr 3, 2024 55.52 55.86 55.50 55.50 54.47 -
Apr 2, 2024 56.42 56.42 55.84 55.84 54.80 2
Mar 28, 2024 56.16 56.74 56.16 56.36 55.31 -
Mar 27, 2024 55.34 56.26 55.34 56.26 55.21 180
Mar 26, 2024 55.06 55.50 55.06 55.10 54.07 -
Mar 25, 2024 55.20 55.42 55.12 55.12 54.09 15
Mar 22, 2024 54.56 55.32 54.56 55.32 54.29 5
Mar 21, 2024 55.18 55.64 54.98 55.10 54.07 30
Mar 20, 2024 55.82 55.82 54.66 54.84 53.82 151
Mar 19, 2024 55.12 56.04 55.12 56.04 55.00 -
Mar 18, 2024 55.62 55.72 55.22 55.22 54.19 -
Mar 15, 2024 56.42 56.46 55.78 55.78 54.74 -
Mar 14, 2024 55.86 56.44 55.86 56.44 55.39 -
Mar 13, 2024 57.22 57.22 55.84 55.96 54.92 170
Mar 12, 2024 57.20 57.28 57.06 57.08 56.02 -
Mar 11, 2024 57.20 57.54 57.10 57.10 56.04 60
Mar 8, 2024 57.42 57.86 57.42 57.48 56.41 -
Mar 7, 2024 56.52 57.64 56.52 57.52 56.45 200
Mar 6, 2024 56.52 56.72 56.10 56.72 55.66 -
Mar 5, 2024 55.82 56.84 55.82 56.58 55.53 3
Mar 4, 2024 55.46 56.14 55.32 56.10 55.06 -
Mar 1, 2024 55.72 55.72 55.26 55.58 54.55 -
Feb 29, 2024 54.84 55.86 54.84 55.40 54.37 -
Feb 28, 2024 55.46 55.46 54.82 54.82 53.80 -
Feb 27, 2024 55.16 55.72 55.16 55.54 54.51 -
Feb 26, 2024 54.58 55.52 54.54 55.52 54.49 35
Feb 23, 2024 54.30 54.62 54.30 54.54 53.52 40
Feb 22, 2024 53.72 54.34 53.72 54.32 53.31 335
Feb 21, 2024 54.72 54.72 52.76 53.30 52.31 -
Feb 20, 2024 54.92 55.08 54.70 54.70 53.68 -
Feb 19, 2024 54.80 55.38 54.58 55.10 54.07 17
Feb 16, 2024 54.30 55.06 54.30 54.88 53.86 -
Feb 15, 2024 53.74 54.36 53.74 54.12 53.11 150
Feb 14, 2024 53.80 53.90 53.58 53.66 52.66 -
Feb 13, 2024 53.82 53.82 53.40 53.70 52.70 -
Feb 12, 2024 54.16 54.22 53.84 53.84 52.84 -
Feb 9, 2024 54.06 54.66 54.06 54.20 53.19 -
Feb 8, 2024 53.78 54.26 53.78 54.18 53.17 -
Feb 7, 2024 53.98 54.02 53.64 53.90 52.90 2
Feb 6, 2024 52.20 53.26 52.00 53.26 52.27 16
Feb 5, 2024 52.58 52.66 52.16 52.16 51.19 107
Feb 2, 2024 54.20 54.20 52.52 52.52 51.54 -
Feb 1, 2024 52.98 54.28 52.54 54.28 53.27 60
Jan 31, 2024 52.02 52.30 51.64 51.64 50.68 -
Jan 30, 2024 52.26 52.34 52.12 52.12 51.15 -
Jan 29, 2024 51.60 52.10 51.30 52.10 51.13 -
Jan 26, 2024 51.26 52.04 51.26 51.72 50.76 -
Jan 25, 2024 50.94 51.38 50.94 51.22 50.27 -
Jan 24, 2024 51.18 51.48 50.94 50.98 50.03 134
Jan 23, 2024 51.36 51.60 50.94 50.94 49.99 -
Jan 22, 2024 52.48 52.48 51.10 51.10 50.15 50
Jan 19, 2024 52.76 52.76 51.94 51.94 50.97 -
Jan 18, 2024 52.44 52.80 52.44 52.60 51.62 -
Jan 17, 2024 52.32 52.60 52.22 52.24 51.27 -
Jan 16, 2024 52.20 52.90 52.20 52.70 51.72 4
Jan 15, 2024 53.50 53.50 52.46 52.46 51.48 101
Jan 12, 2024 52.38 53.22 52.38 53.22 52.23 -
Jan 11, 2024 52.70 53.06 52.20 52.20 51.23 -
Jan 10, 2024 52.50 52.72 52.40 52.58 51.60 20
Jan 9, 2024 52.50 52.98 52.50 52.70 51.72 -
Jan 8, 2024 51.02 52.54 51.00 52.36 51.39 98
Jan 5, 2024 51.30 51.58 51.30 51.36 50.40 -
Jan 4, 2024 51.20 51.50 51.20 51.44 50.48 20
Jan 3, 2024 52.42 52.42 51.08 51.16 50.21 -
Jan 2, 2024 52.56 53.02 52.28 52.28 51.31 752
Dec 29, 2023 53.24 53.24 52.74 52.74 51.76 -
Dec 28, 2023 53.08 53.18 53.04 53.18 52.19 -
Dec 27, 2023 53.12 53.24 52.90 52.94 51.95 -
Dec 22, 2023 52.94 53.14 52.80 52.80 51.82 -
Dec 21, 2023 52.72 53.04 52.72 52.96 51.97 -
Dec 20, 2023 53.88 53.88 53.18 53.24 52.25 -
Dec 19, 2023 53.00 53.68 53.00 53.44 52.45 -
Dec 18, 2023 52.76 53.12 52.64 52.64 51.66 -
Dec 15, 2023 53.04 53.88 53.02 53.04 52.05 -
Dec 14, 2023 53.42 53.64 52.62 52.72 51.74 235
Dec 13, 2023 52.42 53.02 52.42 52.86 51.88 -
Dec 12, 2023 52.26 52.36 52.24 52.30 51.33 -
Dec 11, 2023 52.58 52.72 51.94 51.94 50.97 150
Dec 8, 2023 52.10 52.94 52.10 52.40 51.42 100
Dec 7, 2023 52.46 52.46 52.02 52.02 51.05 -
Dec 6, 2023 52.42 52.72 52.38 52.38 51.41 -
Dec 5, 2023 52.26 52.78 52.26 52.36 51.39 -
Dec 4, 2023 53.10 53.10 52.20 52.20 51.23 -
Dec 1, 2023 52.78 53.12 52.78 53.12 52.13 -
Nov 30, 2023 52.84 52.84 52.48 52.72 51.74 -
Nov 29, 2023 51.18 52.36 51.18 52.36 51.39 125
Nov 28, 2023 51.22 51.22 50.94 51.04 50.09 -
Nov 27, 2023 51.30 51.48 51.00 51.00 50.05 10
Nov 24, 2023 51.20 51.38 51.14 51.32 50.36 -
Nov 23, 2023 51.30 51.54 51.12 51.54 50.58 119
Nov 22, 2023 50.30 51.38 50.30 51.14 50.19 -
Nov 21, 2023 49.87 50.32 49.87 50.22 49.29 -
Nov 20, 2023 49.77 50.30 49.75 49.75 48.82 -
Nov 17, 2023 49.51 50.12 49.51 49.85 48.92 100
Nov 16, 2023 49.24 49.55 49.17 49.22 48.30 -
Nov 15, 2023 49.38 49.62 49.16 49.16 48.24 -
Nov 14, 2023 47.16 49.36 47.16 49.30 48.38 -
Nov 13, 2023 47.58 47.58 47.10 47.10 46.22 -
Nov 10, 2023 47.94 47.99 47.39 47.58 46.69 310
Nov 9, 2023 48.44 48.44 48.02 48.12 47.22 -
Nov 8, 2023 48.01 48.72 48.01 48.45 47.55 35
Nov 7, 2023 47.31 47.91 47.31 47.81 46.92 -
Nov 6, 2023 47.81 47.81 47.03 47.13 46.25 -
Nov 3, 2023 48.81 48.98 47.84 47.84 46.95 -
Nov 2, 2023 46.70 47.74 46.70 47.71 46.82 260
Nov 1, 2023 46.41 46.41 45.96 46.33 45.47 -
Oct 31, 2023 45.72 46.43 45.72 46.11 45.25 -
Oct 30, 2023 45.77 46.01 45.64 45.64 44.79 -
Oct 27, 2023 45.91 46.05 45.61 45.61 44.76 -
Oct 26, 2023 47.30 47.30 45.75 45.75 44.90 -
Oct 25, 2023 47.30 47.82 47.30 47.54 46.66 -