GE HealthCare Technologies Inc. (FRA:L0T)
Germany · Delayed Price · Currency is EUR 55.25
-0.33 (-0.59%)
At close: Sep 18, 2026
FRA:L0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.01 | 56.01 | 55.24 | 55.25 | 55.25 | -0.59% | 24 |
| Sep 17, 2026 | 55.44 | 55.58 | 54.68 | 55.58 | 55.58 | 1.20% | 1,502 |
| Sep 16, 2026 | 55.41 | 55.41 | 54.92 | 54.92 | 54.92 | -0.45% | - |
| Sep 15, 2026 | 55.26 | 55.26 | 54.45 | 55.17 | 55.17 | 1.23% | 10 |
| Sep 14, 2026 | 55.15 | 56.64 | 54.50 | 54.50 | 54.50 | -0.27% | 188 |
| Sep 11, 2026 | 55.27 | 55.28 | 54.65 | 54.65 | 54.65 | -1.46% | 408 |
| Sep 10, 2026 | 55.96 | 55.96 | 55.38 | 55.46 | 55.46 | -1.86% | 2 |
| Sep 9, 2026 | 57.08 | 57.08 | 56.51 | 56.51 | 56.51 | -2.33% | - |
| Sep 8, 2026 | 58.83 | 58.83 | 57.77 | 57.86 | 57.86 | -1.55% | 92 |
| Sep 7, 2026 | 59.16 | 59.16 | 58.77 | 58.77 | 58.77 | -0.47% | 18 |
| Sep 4, 2026 | 59.77 | 59.77 | 58.89 | 59.05 | 59.05 | -1.42% | 34 |
| Sep 3, 2026 | 60.46 | 60.56 | 59.90 | 59.90 | 59.90 | -0.13% | - |
| Sep 2, 2026 | 60.40 | 61.96 | 59.86 | 59.98 | 59.98 | -1.02% | 198 |
| Sep 1, 2026 | 61.10 | 61.10 | 60.60 | 60.60 | 60.60 | -0.03% | 13 |
| Aug 31, 2026 | 61.49 | 61.64 | 59.96 | 60.62 | 60.62 | -1.96% | 32 |
| Aug 28, 2026 | 61.77 | 61.83 | 61.21 | 61.83 | 61.83 | -0.69% | 324 |
| Aug 27, 2026 | 61.64 | 62.26 | 61.53 | 62.26 | 62.26 | -0.67% | 3 |
| Aug 26, 2026 | 62.98 | 62.98 | 62.68 | 62.68 | 62.68 | -0.21% | 3 |
| Aug 25, 2026 | 63.65 | 63.65 | 62.81 | 62.81 | 62.81 | 0.77% | - |
| Aug 24, 2026 | 63.68 | 63.68 | 62.33 | 62.33 | 62.33 | -0.61% | 3 |
| Aug 21, 2026 | 63.20 | 63.31 | 62.65 | 62.71 | 62.71 | -2.56% | 1 |
| Aug 20, 2026 | 63.63 | 64.36 | 62.65 | 64.36 | 64.36 | 0.75% | 126 |
| Aug 19, 2026 | 62.12 | 63.88 | 60.77 | 63.88 | 63.88 | 0.90% | 56 |
| Aug 18, 2026 | 62.22 | 63.31 | 61.94 | 63.31 | 63.31 | 0.97% | 18 |
| Aug 17, 2026 | 62.56 | 62.70 | 62.56 | 62.70 | 62.70 | -0.46% | 91 |
| Aug 14, 2026 | 63.55 | 63.62 | 62.99 | 62.99 | 62.99 | -0.99% | 73 |
| Aug 13, 2026 | 62.50 | 63.62 | 62.19 | 63.62 | 63.62 | 2.81% | 56 |
| Aug 12, 2026 | 62.93 | 62.96 | 61.88 | 61.88 | 61.88 | -0.56% | - |
| Aug 11, 2026 | 62.91 | 62.91 | 62.23 | 62.23 | 62.23 | 2.35% | - |
| Aug 10, 2026 | 62.00 | 62.00 | 60.80 | 60.80 | 60.80 | -1.39% | 344 |
| Aug 7, 2026 | 60.81 | 61.66 | 60.10 | 61.66 | 61.66 | 1.28% | 112 |
| Aug 6, 2026 | 60.31 | 60.88 | 60.30 | 60.88 | 60.88 | -0.31% | 2 |
| Aug 5, 2026 | 60.94 | 61.07 | 60.00 | 61.07 | 61.07 | 3.74% | 51 |
| Aug 4, 2026 | 60.45 | 60.45 | 58.87 | 58.87 | 58.87 | -0.56% | - |
| Aug 3, 2026 | 59.11 | 60.00 | 57.98 | 59.20 | 59.20 | 0.22% | 145 |
| Jul 31, 2026 | 60.32 | 61.00 | 58.50 | 59.07 | 59.07 | -4.73% | 445 |
| Jul 30, 2026 | 62.35 | 62.35 | 62.00 | 62.00 | 62.00 | 3.35% | 9 |
| Jul 29, 2026 | 55.94 | 60.00 | 53.12 | 59.99 | 59.99 | 9.95% | 85 |
| Jul 28, 2026 | 53.82 | 54.56 | 52.28 | 54.56 | 54.56 | 2.40% | 570 |
| Jul 27, 2026 | 54.20 | 54.20 | 53.23 | 53.28 | 53.28 | -1.59% | 125 |
| Jul 24, 2026 | 53.98 | 54.15 | 53.98 | 54.14 | 54.14 | -0.18% | - |
| Jul 23, 2026 | 53.42 | 54.27 | 53.19 | 54.27 | 54.24 | 1.01% | 64 |
| Jul 22, 2026 | 54.18 | 54.18 | 53.73 | 53.73 | 53.70 | -1.32% | - |
| Jul 21, 2026 | 55.01 | 55.01 | 54.39 | 54.45 | 54.42 | -0.77% | 8 |
| Jul 20, 2026 | 54.93 | 56.54 | 54.41 | 54.87 | 54.84 | -0.42% | 90 |
| Jul 17, 2026 | 56.74 | 56.74 | 55.10 | 55.10 | 55.07 | 1.77% | 82 |
| Jul 16, 2026 | 54.84 | 54.84 | 53.51 | 54.14 | 54.11 | -2.12% | 18 |
| Jul 15, 2026 | 53.71 | 55.31 | 53.21 | 55.31 | 55.28 | 1.88% | 234 |
| Jul 14, 2026 | 57.24 | 57.29 | 54.12 | 54.29 | 54.26 | -5.52% | 372 |
| Jul 13, 2026 | 55.71 | 57.50 | 55.18 | 57.46 | 57.43 | 3.68% | 66 |