Siemens Healthineers AG (FRA:SHL)
Germany · Delayed Price · Currency is EUR 46.40
-0.08 (-0.17%)
Last updated: Aug 14, 2025
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | - | - | 1,058,177 |
| Jun 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | - | - | 878,305 |
| Jun 27, 2025 | 47.23 | 47.32 | 46.17 | 46.90 | - | 0.13% | 795,579 |
| Jun 26, 2025 | 47.12 | 47.29 | 46.65 | 46.84 | - | -0.28% | 719,575 |
| Jun 25, 2025 | 47.10 | 47.40 | 46.88 | 46.97 | - | 0.15% | 751,629 |
| Jun 24, 2025 | 47.49 | 47.74 | 46.66 | 46.90 | - | 0.75% | 755,561 |
| Jun 23, 2025 | 45.94 | 46.78 | 45.88 | 46.55 | - | 0.69% | 750,708 |
| Jun 20, 2025 | 46.17 | 46.51 | 46.04 | 46.23 | - | 0.72% | 2,158,250 |
| Jun 19, 2025 | 45.10 | 46.04 | 44.92 | 45.90 | - | 0.79% | 737,450 |
| Jun 18, 2025 | 45.74 | 45.80 | 45.25 | 45.54 | - | -0.72% | 860,925 |
| Jun 17, 2025 | 45.68 | 46.22 | 45.59 | 45.87 | - | -0.37% | 820,463 |
| Jun 16, 2025 | 45.80 | 46.18 | 45.45 | 46.04 | - | 0.85% | 787,259 |
| Jun 13, 2025 | 45.50 | 46.03 | 45.50 | 45.65 | - | -1.64% | 933,449 |
| Jun 12, 2025 | 46.17 | 46.43 | 45.82 | 46.41 | - | -0.28% | 920,681 |
| Jun 11, 2025 | 46.78 | 47.03 | 46.54 | 46.54 | - | -0.83% | 605,270 |
| Jun 10, 2025 | 46.78 | 47.03 | 46.42 | 46.93 | - | 1.78% | 566,493 |
| Jun 9, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | - | - | 570,402 |
| Jun 6, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | - | - | 627,618 |
| Jun 5, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | - | - | 820,332 |