Siemens Healthineers AG (FRA:SHL1)
Germany · Delayed Price · Currency is EUR 17.80
-0.10 (-0.56%)
At close: Mar 27, 2026
FRA:SHL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Mar 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Mar 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Mar 23, 2026 | 17.70 | 18.90 | 17.70 | 18.90 | 18.90 | 3.85% | 50 |
| Mar 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Mar 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Mar 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Mar 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Mar 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Mar 12, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.58% | - |
| Mar 11, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -4.52% | 100 |
| Mar 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Mar 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Mar 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Mar 5, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | 0.51% | 6 |
| Mar 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 24, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -3.74% | 100 |
| Feb 23, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 4.90% | 10 |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 17, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 134 |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | -4.67% | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | 2.88% | - |
| Feb 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.48 | -0.95% | - |
| Feb 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | 1.94% | - |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | -4.63% | - |
| Jan 30, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.27 | 3.85% | 30 |
| Jan 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.48 | -1.89% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -0.93% | - |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | -3.60% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | 1.83% | 45 |
| Jan 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -0.91% | - |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 1.85% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | -0.92% | - |
| Jan 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -1.80% | - |
| Jan 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | -3.48% | - |