Siemens Healthineers AG (SWX:SHL)
Switzerland · Delayed Price · Currency is CHF 31.60
+0.48 (1.54%)
Last updated: Jun 4, 2026, 1:33 PM CET
SWX:SHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1.54% | - |
| Jun 3, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.08% | 50 |
| Jun 2, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| Jun 1, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 29, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 28, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 27, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 26, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 22, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 21, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 20, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 19, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 18, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 5,880 |
| May 15, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.98% | - |
| May 13, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| May 12, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| May 11, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| May 8, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| May 7, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| May 6, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| May 5, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| May 4, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| Apr 30, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| Apr 29, 2026 | 32.29 | 32.29 | 31.77 | 31.77 | 31.77 | -6.48% | 205 |
| Apr 28, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - | - |
| Apr 27, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - | - |
| Apr 24, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - | - |
| Apr 23, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.74% | - |
| Apr 22, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.80% | - |
| Apr 21, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | - |
| Apr 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | - |
| Apr 17, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.93% | - |
| Apr 16, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.38% | - |
| Apr 15, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Apr 14, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Apr 13, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Apr 10, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.07% | - |
| Apr 9, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Apr 8, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Apr 7, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Apr 2, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Apr 1, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Mar 31, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Mar 30, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Mar 27, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.35% | - |
| Mar 26, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.47% | - |
| Mar 25, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Mar 24, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Mar 23, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -1.21% | - |
| Mar 20, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - | - |