Siemens Healthineers AG (FRA:SHL1)
Germany · Delayed Price · Currency is EUR 17.80
-0.90 (-4.81%)
Last updated: Apr 23, 2026, 12:57 PM CET
FRA:SHL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | - | -4.81% | - |
| Apr 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 21, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Apr 20, 2026 | 18.90 | 19.60 | 18.30 | 18.30 | 18.30 | -7.58% | 1,523 |
| Apr 17, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.80 | 5.32% | 11 |
| Apr 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.57% | - |
| Apr 15, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.70 | 5.91% | 1,470 |
| Apr 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Apr 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.18% | - |
| Apr 10, 2026 | 18.40 | 19.30 | 18.40 | 19.30 | 19.30 | 1.05% | 379 |
| Apr 9, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 3.24% | 7 |
| Apr 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.11% | - |
| Apr 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Apr 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Mar 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| 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% | - |