Siemens Healthineers AG (FRA:SHL)
Germany · Delayed Price · Currency is EUR 47.24
0.00 (0.00%)
Last updated: Sep 9, 2025, 5:37 PM CET
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.55 | 47.62 | 47.07 | 47.24 | - | - | 473,804 |
| Sep 8, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | - | - | 528,934 |
| Sep 5, 2025 | 47.44 | 47.53 | 47.06 | 47.24 | - | 0.21% | 435,093 |
| Sep 4, 2025 | 46.64 | 47.40 | 46.63 | 47.14 | - | 1.03% | 553,253 |
| Sep 3, 2025 | 46.50 | 46.90 | 46.40 | 46.66 | - | 0.86% | 681,769 |
| Sep 2, 2025 | 47.70 | 47.73 | 46.26 | 46.26 | - | -3.02% | 709,354 |
| Sep 1, 2025 | 47.47 | 47.70 | 47.33 | 47.70 | - | 0.70% | 336,933 |
| Aug 29, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | - | - | 668,691 |
| Aug 28, 2025 | 47.16 | 47.62 | 47.08 | 47.37 | - | 0.38% | 566,271 |
| Aug 27, 2025 | 47.28 | 47.67 | 47.11 | 47.19 | - | -0.11% | 522,964 |
| Aug 26, 2025 | 47.32 | 47.65 | 47.20 | 47.24 | - | -0.63% | 665,343 |
| Aug 25, 2025 | 48.00 | 48.00 | 47.40 | 47.54 | - | -0.92% | 292,509 |
| Aug 22, 2025 | 47.53 | 48.15 | 47.45 | 47.98 | - | 0.40% | 421,819 |
| Aug 21, 2025 | 48.04 | 48.24 | 47.73 | 47.79 | - | -0.77% | 376,432 |
| Aug 20, 2025 | 47.50 | 48.30 | 47.27 | 48.16 | - | 1.01% | 492,091 |
| Aug 19, 2025 | 47.29 | 47.77 | 47.17 | 47.68 | - | 0.95% | 524,540 |
| Aug 18, 2025 | 47.07 | 47.23 | 46.85 | 47.23 | - | 0.34% | 461,285 |
| Aug 15, 2025 | 47.22 | 47.41 | 46.92 | 47.07 | - | 0.62% | 549,506 |
| Aug 14, 2025 | 46.50 | 46.80 | 46.37 | 46.78 | - | 0.65% | 674,667 |
| Aug 13, 2025 | 46.42 | 46.48 | 46.10 | 46.48 | - | 1.29% | 583,733 |
| Aug 12, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | - | - | 674,818 |
| Aug 11, 2025 | 46.75 | 46.78 | 45.87 | 45.89 | - | -1.16% | 488,788 |
| Aug 8, 2025 | 46.48 | 46.50 | 46.03 | 46.43 | - | 0.56% | 677,778 |
| Aug 7, 2025 | 45.50 | 46.32 | 45.42 | 46.17 | - | 1.23% | 737,304 |
| Aug 6, 2025 | 45.99 | 46.17 | 45.29 | 45.61 | - | -0.35% | 956,751 |
| Aug 5, 2025 | 46.42 | 46.61 | 45.77 | 45.77 | - | -1.02% | 953,044 |
| Aug 4, 2025 | 46.40 | 46.61 | 45.94 | 46.24 | - | -0.41% | 603,113 |
| Aug 1, 2025 | 46.80 | 46.83 | 46.24 | 46.43 | - | -1.84% | 1,280,023 |
| Jul 31, 2025 | 49.54 | 49.55 | 47.17 | 47.30 | - | -4.43% | 1,680,268 |
| Jul 30, 2025 | 49.91 | 50.00 | 48.99 | 49.49 | - | 1.98% | 2,056,007 |
| Jul 29, 2025 | 48.35 | 48.98 | 48.35 | 48.53 | - | 1.38% | 1,125,996 |
| Jul 28, 2025 | 48.53 | 48.99 | 47.79 | 47.87 | - | -0.21% | 715,904 |
| Jul 25, 2025 | 47.60 | 48.10 | 47.54 | 47.97 | - | 0.15% | 722,534 |
| Jul 24, 2025 | 47.16 | 48.03 | 47.15 | 47.90 | - | 4.86% | 710,210 |
| Jul 23, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | - | - | 835,921 |
| Jul 22, 2025 | 45.65 | 46.05 | 45.41 | 45.68 | - | -0.26% | 739,488 |
| Jul 21, 2025 | 46.12 | 46.40 | 45.63 | 45.80 | - | -0.67% | 512,121 |
| Jul 18, 2025 | 46.86 | 46.86 | 46.10 | 46.11 | - | -1.03% | 647,313 |
| Jul 17, 2025 | 46.44 | 46.77 | 46.14 | 46.59 | - | 0.89% | 602,612 |
| Jul 16, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | - | - | 738,318 |
| Jul 15, 2025 | 46.03 | 46.65 | 46.00 | 46.18 | - | 0.41% | 630,948 |
| Jul 14, 2025 | 45.55 | 46.21 | 45.48 | 45.99 | - | -0.20% | 643,283 |
| Jul 11, 2025 | 47.68 | 47.68 | 46.08 | 46.08 | - | -3.70% | 1,362,859 |
| Jul 10, 2025 | 47.68 | 48.01 | 47.51 | 47.85 | - | 0.95% | 876,197 |
| Jul 9, 2025 | 46.89 | 47.64 | 46.68 | 47.40 | - | 1.04% | 893,984 |
| Jul 8, 2025 | 46.61 | 47.07 | 46.36 | 46.91 | - | 0.67% | 833,205 |
| Jul 7, 2025 | 46.00 | 46.97 | 45.61 | 46.60 | - | -0.28% | 1,029,633 |
| Jul 4, 2025 | 46.50 | 46.80 | 46.23 | 46.73 | - | -0.43% | 369,064 |
| Jul 3, 2025 | 47.66 | 47.66 | 46.91 | 46.93 | - | -1.03% | 576,205 |
| Jul 2, 2025 | 46.97 | 47.58 | 46.79 | 47.42 | - | 1.11% | 941,726 |