Siemens Healthineers AG (FRA:SHL1)
Germany · Delayed Price · Currency is EUR 16.50
-0.30 (-1.79%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:SHL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | - | -1.75% | - |
| Jun 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| May 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| May 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 10 |
| May 21, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 3.05% | 10 |
| May 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| May 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| May 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| May 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| May 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| May 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| May 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| May 6, 2026 | 17.30 | 17.50 | 17.30 | 17.30 | 17.30 | 1.76% | 24 |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| May 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Apr 30, 2026 | 16.50 | 17.80 | 16.50 | 17.80 | 17.80 | 2.89% | 2 |
| Apr 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 20 |
| Apr 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Apr 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1 |
| Apr 24, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 1.12% | 150 |
| Apr 23, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -4.81% | 16 |
| 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% | - |