Siemens Healthineers AG (FRA:SHL1)
Germany · Delayed Price · Currency is EUR 17.40
+0.20 (1.16%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:SHL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | - |
| Jul 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Jul 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jul 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jul 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jul 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jul 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Jul 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Jul 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8.43% | 9 |
| Jul 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jul 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Jul 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jul 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jul 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jul 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Jul 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jul 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jun 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jun 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jun 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jun 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jun 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jun 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jun 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jun 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jun 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jun 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jun 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jun 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.62% | - |
| Jun 5, 2026 | 16.90 | 17.80 | 16.90 | 17.80 | 17.80 | 8.54% | 3 |
| Jun 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jun 3, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Jun 2, 2026 | 16.80 | 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 | - | - |