GE HealthCare Technologies Inc. (FRA:L0T)
Germany · Delayed Price · Currency is EUR 62.76
+0.81 (1.31%)
Last updated: Sep 30, 2025, 7:47 PM CET
FRA:L0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 61.73 | 62.76 | 61.58 | 62.76 | 62.76 | 2.89% | 153 |
| Sep 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 39 |
| Sep 26, 2025 | 60.96 | 61.00 | 60.93 | 61.00 | 61.00 | 1.09% | 37 |
| Sep 25, 2025 | 62.63 | 62.75 | 60.34 | 60.34 | 60.34 | -4.80% | 179 |
| Sep 24, 2025 | 63.07 | 63.38 | 63.04 | 63.38 | 63.38 | 0.33% | 41 |
| Sep 23, 2025 | 63.10 | 63.17 | 63.04 | 63.17 | 63.17 | - | 41 |
| Sep 22, 2025 | 64.05 | 64.05 | 63.17 | 63.17 | 63.17 | 0.21% | 356 |
| Sep 19, 2025 | 62.52 | 63.04 | 62.52 | 63.04 | 63.04 | -3.05% | 8 |
| Sep 18, 2025 | 65.03 | 65.54 | 64.95 | 65.02 | 65.02 | -1.25% | 75 |
| Sep 17, 2025 | 65.07 | 65.84 | 65.05 | 65.84 | 65.84 | 0.26% | 176 |
| Sep 16, 2025 | 65.75 | 65.75 | 65.67 | 65.67 | 65.67 | 0.32% | 15 |
| Sep 15, 2025 | 64.98 | 65.46 | 64.87 | 65.46 | 65.46 | -1.33% | 32 |
| Sep 12, 2025 | 66.13 | 66.34 | 66.03 | 66.34 | 66.34 | 2.44% | 5 |
| Sep 11, 2025 | 64.90 | 64.90 | 64.76 | 64.76 | 64.76 | -1.55% | 45 |
| Sep 10, 2025 | 67.16 | 67.19 | 65.78 | 65.78 | 65.78 | -1.07% | 17 |
| Sep 9, 2025 | 66.28 | 67.00 | 66.26 | 66.49 | 66.49 | 0.12% | 702 |
| Sep 8, 2025 | 64.42 | 66.50 | 64.42 | 66.41 | 66.41 | 5.23% | 958 |
| Sep 5, 2025 | 63.48 | 63.48 | 63.11 | 63.11 | 63.11 | 1.94% | 33 |
| Sep 4, 2025 | 61.81 | 61.95 | 61.81 | 61.91 | 61.91 | -0.77% | 33 |
| Sep 3, 2025 | 61.47 | 62.39 | 61.47 | 62.39 | 62.39 | 0.42% | 200 |
| Sep 2, 2025 | 62.03 | 62.62 | 62.00 | 62.13 | 62.13 | -0.21% | 851 |
| Sep 1, 2025 | 62.52 | 62.57 | 62.26 | 62.26 | 62.26 | -0.61% | 98 |
| Aug 29, 2025 | 62.74 | 62.76 | 62.61 | 62.64 | 62.64 | -1.21% | 26 |
| Aug 28, 2025 | 63.46 | 63.61 | 63.25 | 63.41 | 63.41 | 0.03% | 26 |
| Aug 27, 2025 | 63.51 | 63.57 | 63.39 | 63.39 | 63.39 | -0.60% | 122 |
| Aug 26, 2025 | 63.75 | 63.79 | 63.57 | 63.77 | 63.77 | -0.28% | 122 |
| Aug 25, 2025 | 63.76 | 64.52 | 63.75 | 63.95 | 63.95 | 1.60% | 25 |
| Aug 22, 2025 | 62.58 | 62.94 | 62.58 | 62.94 | 62.94 | - | 106 |
| Aug 21, 2025 | 63.28 | 63.28 | 62.94 | 62.94 | 62.94 | -0.43% | 52 |
| Aug 20, 2025 | 63.05 | 63.23 | 63.04 | 63.21 | 63.21 | 1.90% | 19 |
| Aug 19, 2025 | 62.34 | 62.34 | 61.86 | 62.03 | 62.03 | -1.18% | 348 |
| Aug 18, 2025 | 62.50 | 63.22 | 62.40 | 62.77 | 62.77 | -0.02% | 420 |
| Aug 15, 2025 | 62.88 | 62.88 | 62.78 | 62.78 | 62.78 | -2.24% | 2 |
| Aug 14, 2025 | 64.05 | 64.23 | 64.05 | 64.22 | 64.22 | 0.19% | 61 |
| Aug 13, 2025 | 63.43 | 64.10 | 63.43 | 64.10 | 64.10 | 2.15% | 34 |
| Aug 12, 2025 | 62.60 | 62.92 | 62.60 | 62.75 | 62.75 | -0.21% | 97 |
| Aug 11, 2025 | 61.52 | 62.88 | 61.42 | 62.88 | 62.88 | 3.23% | 211 |
| Aug 8, 2025 | 60.82 | 60.91 | 60.76 | 60.91 | 60.91 | 0.91% | 12 |
| Aug 7, 2025 | 59.78 | 60.36 | 59.48 | 60.36 | 60.36 | 0.13% | 153 |
| Aug 6, 2025 | 61.21 | 61.35 | 60.28 | 60.28 | 60.28 | -1.12% | 9 |
| Aug 5, 2025 | 61.12 | 61.12 | 60.96 | 60.96 | 60.96 | -0.10% | 313 |
| Aug 4, 2025 | 60.34 | 61.14 | 60.32 | 61.02 | 61.02 | 1.04% | 313 |
| Aug 1, 2025 | 61.95 | 61.95 | 60.39 | 60.39 | 60.39 | -5.15% | 80 |
| Jul 31, 2025 | 63.04 | 63.67 | 61.70 | 63.67 | 63.67 | 1.45% | 873 |
| Jul 30, 2025 | 67.39 | 68.23 | 62.76 | 62.76 | 62.76 | -7.43% | 776 |
| Jul 29, 2025 | 67.20 | 68.00 | 67.20 | 67.80 | 67.80 | 1.94% | 150 |
| Jul 28, 2025 | 66.34 | 66.80 | 66.34 | 66.51 | 66.51 | 1.23% | 190 |
| Jul 25, 2025 | 65.02 | 65.70 | 64.99 | 65.70 | 65.70 | 0.80% | 95 |
| Jul 24, 2025 | 65.44 | 65.77 | 65.18 | 65.18 | 65.15 | -1.05% | 167 |
| Jul 23, 2025 | 64.76 | 65.87 | 64.73 | 65.87 | 65.84 | 2.97% | 472 |