Siemens Healthineers AG (SHL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:47PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 52.60 | 52.60 | 51.50 | 51.68 | 51.68 | 1,052 |
| Apr 29, 2024 | 52.76 | 53.36 | 52.76 | 53.36 | 53.36 | 41 |
| Apr 26, 2024 | 52.32 | 53.02 | 52.32 | 52.82 | 52.82 | 406 |
| Apr 25, 2024 | 52.36 | 53.02 | 52.16 | 52.16 | 52.16 | 1,200 |
| Apr 24, 2024 | 52.10 | 53.06 | 52.10 | 52.52 | 52.52 | 605 |
| Apr 23, 2024 | 51.50 | 52.32 | 51.50 | 52.32 | 52.32 | 1,550 |
| Apr 22, 2024 | 50.88 | 51.50 | 50.88 | 51.30 | 51.30 | 309 |
| Apr 19, 2024 | 49.87 | 50.90 | 49.87 | 50.90 | 50.90 | 2,941 |
| Apr 19, 2024 | 0.95 Dividend | |||||
| Apr 18, 2024 | 52.12 | 52.12 | 51.08 | 51.22 | 50.27 | 236 |
| Apr 17, 2024 | 52.56 | 52.56 | 51.92 | 51.92 | 50.96 | 515 |
| Apr 16, 2024 | 53.10 | 53.10 | 52.52 | 52.74 | 51.76 | 566 |
| Apr 15, 2024 | 53.16 | 54.00 | 53.16 | 53.36 | 52.37 | 1,305 |
| Apr 12, 2024 | 54.08 | 54.44 | 53.26 | 53.26 | 52.27 | 754 |
| Apr 11, 2024 | 54.76 | 54.76 | 53.94 | 54.00 | 53.00 | 649 |
| Apr 10, 2024 | 54.50 | 54.90 | 54.50 | 54.74 | 53.72 | 847 |
| Apr 09, 2024 | 55.24 | 55.24 | 53.98 | 54.76 | 53.74 | 556 |
| Apr 08, 2024 | 55.92 | 55.92 | 55.00 | 55.68 | 54.65 | 461 |
| Apr 05, 2024 | 55.00 | 55.12 | 54.80 | 55.12 | 54.10 | 290 |
| Apr 04, 2024 | 55.80 | 55.80 | 54.82 | 54.82 | 53.80 | 1,304 |
| Apr 03, 2024 | 55.52 | 55.94 | 55.50 | 55.50 | 54.47 | 1,436 |
| Apr 02, 2024 | 56.66 | 56.72 | 55.90 | 55.90 | 54.86 | 276 |
| Mar 28, 2024 | 56.00 | 56.56 | 56.00 | 56.56 | 55.51 | 2,020 |
| Mar 27, 2024 | 55.02 | 56.26 | 55.02 | 56.26 | 55.22 | 603 |
| Mar 26, 2024 | 55.06 | 55.54 | 55.06 | 55.32 | 54.29 | 220 |
| Mar 25, 2024 | 55.52 | 55.52 | 55.16 | 55.48 | 54.45 | 26 |
| Mar 22, 2024 | 54.56 | 55.32 | 54.56 | 55.12 | 54.10 | 1,437 |
| Mar 21, 2024 | 55.18 | 55.66 | 54.86 | 55.00 | 53.98 | 343 |
| Mar 20, 2024 | 55.80 | 55.80 | 55.00 | 55.00 | 53.98 | 200 |
| Mar 19, 2024 | 55.12 | 55.68 | 55.12 | 55.68 | 54.65 | 500 |
| Mar 18, 2024 | 56.00 | 56.00 | 55.34 | 55.44 | 54.41 | 385 |
| Mar 15, 2024 | 56.38 | 56.54 | 55.70 | 55.74 | 54.71 | 337 |
| Mar 14, 2024 | 55.94 | 56.52 | 55.84 | 56.52 | 55.47 | 78 |
| Mar 13, 2024 | 57.20 | 57.20 | 56.16 | 56.16 | 55.12 | 662 |
| Mar 12, 2024 | 57.20 | 57.20 | 57.04 | 57.16 | 56.10 | 151 |
| Mar 11, 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 55.94 | 312 |
| Mar 08, 2024 | 57.42 | 58.16 | 57.42 | 58.16 | 57.08 | 290 |
| Mar 07, 2024 | 56.80 | 57.64 | 56.80 | 57.64 | 56.57 | 420 |
| Mar 06, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 55.47 | - |
| Mar 05, 2024 | 56.10 | 57.26 | 56.10 | 56.56 | 55.51 | 320 |
| Mar 04, 2024 | 55.46 | 56.32 | 55.46 | 56.28 | 55.24 | 135 |
| Mar 01, 2024 | 55.72 | 55.72 | 55.32 | 55.32 | 54.29 | 1,500 |
| Feb 29, 2024 | 54.82 | 55.92 | 54.82 | 55.44 | 54.41 | 1,617 |
| Feb 28, 2024 | 55.66 | 55.66 | 55.06 | 55.06 | 54.04 | 1,773 |
| Feb 27, 2024 | 55.16 | 55.52 | 55.16 | 55.52 | 54.49 | 135 |
| Feb 26, 2024 | 54.58 | 54.60 | 54.56 | 54.56 | 53.55 | 386 |
| Feb 23, 2024 | 54.30 | 54.62 | 54.30 | 54.62 | 53.61 | 394 |
| Feb 22, 2024 | 53.74 | 54.42 | 53.74 | 54.42 | 53.41 | 744 |
| Feb 21, 2024 | 54.80 | 54.80 | 52.50 | 53.36 | 52.37 | 631 |
| Feb 20, 2024 | 54.92 | 54.92 | 54.60 | 54.88 | 53.86 | 5,584 |
| Feb 19, 2024 | 55.02 | 55.44 | 54.84 | 55.42 | 54.39 | 289 |
| Feb 16, 2024 | 54.30 | 55.00 | 54.30 | 54.90 | 53.88 | 60 |
| Feb 15, 2024 | 53.74 | 54.70 | 53.74 | 54.12 | 53.12 | 361 |
| Feb 14, 2024 | 53.80 | 53.86 | 53.66 | 53.66 | 52.66 | 271 |
| Feb 13, 2024 | 53.82 | 53.82 | 53.40 | 53.44 | 52.45 | 125 |
| Feb 12, 2024 | 54.14 | 54.28 | 54.00 | 54.00 | 53.00 | 481 |
| Feb 09, 2024 | 54.06 | 54.80 | 54.06 | 54.20 | 53.19 | 608 |
| Feb 08, 2024 | 53.78 | 54.34 | 53.66 | 54.22 | 53.21 | 1,315 |
| Feb 07, 2024 | 53.82 | 54.30 | 53.74 | 54.02 | 53.02 | 777 |
| Feb 06, 2024 | 52.20 | 53.48 | 52.20 | 53.48 | 52.49 | 323 |
| Feb 05, 2024 | 52.64 | 52.64 | 52.12 | 52.50 | 51.53 | 2,743 |
| Feb 02, 2024 | 54.20 | 54.28 | 52.60 | 52.60 | 51.62 | 4,079 |
| Feb 01, 2024 | 52.40 | 54.28 | 51.98 | 54.28 | 53.27 | 1,140 |
| Jan 31, 2024 | 52.02 | 52.14 | 52.00 | 52.04 | 51.07 | 65 |
| Jan 30, 2024 | 52.26 | 52.56 | 52.26 | 52.28 | 51.31 | 427 |
| Jan 29, 2024 | 51.62 | 52.10 | 51.62 | 52.10 | 51.13 | 499 |
| Jan 26, 2024 | 51.22 | 52.26 | 51.22 | 51.72 | 50.76 | 341 |
| Jan 25, 2024 | 51.00 | 51.40 | 51.00 | 51.22 | 50.27 | 1,047 |
| Jan 24, 2024 | 51.18 | 51.38 | 51.00 | 51.24 | 50.29 | 775 |
| Jan 23, 2024 | 51.46 | 51.86 | 51.38 | 51.38 | 50.43 | 1,099 |
| Jan 22, 2024 | 52.48 | 52.48 | 51.30 | 51.52 | 50.56 | 901 |
| Jan 19, 2024 | 52.74 | 52.74 | 51.86 | 52.30 | 51.33 | 87 |
| Jan 18, 2024 | 52.44 | 52.82 | 52.44 | 52.82 | 51.84 | 60 |
| Jan 17, 2024 | 52.32 | 52.50 | 52.32 | 52.50 | 51.53 | 51 |
| Jan 16, 2024 | 52.20 | 52.96 | 52.00 | 52.74 | 51.76 | 568 |
| Jan 15, 2024 | 53.40 | 53.40 | 52.70 | 52.70 | 51.72 | 945 |
| Jan 12, 2024 | 52.38 | 53.30 | 52.38 | 53.30 | 52.31 | 396 |
| Jan 11, 2024 | 52.70 | 52.80 | 52.70 | 52.80 | 51.82 | 140 |
| Jan 10, 2024 | 52.50 | 52.90 | 52.48 | 52.48 | 51.51 | 740 |
| Jan 09, 2024 | 52.50 | 53.06 | 52.12 | 53.06 | 52.08 | 444 |
| Jan 08, 2024 | 51.02 | 52.60 | 51.02 | 52.60 | 51.62 | 390 |
| Jan 05, 2024 | 51.40 | 51.60 | 51.32 | 51.32 | 50.37 | 649 |
| Jan 04, 2024 | 51.20 | 51.58 | 51.18 | 51.42 | 50.47 | 410 |
| Jan 03, 2024 | 52.38 | 52.38 | 51.08 | 51.08 | 50.13 | 395 |
| Jan 02, 2024 | 52.48 | 52.68 | 52.06 | 52.62 | 51.64 | 726 |
| Dec 29, 2023 | 53.24 | 53.24 | 53.06 | 53.10 | 52.12 | 25 |
| Dec 28, 2023 | 53.08 | 53.14 | 53.06 | 53.06 | 52.08 | 1,799 |
| Dec 27, 2023 | 53.02 | 53.02 | 52.92 | 52.92 | 51.94 | 470 |
| Dec 22, 2023 | 52.94 | 53.06 | 52.94 | 53.00 | 52.02 | 355 |
| Dec 21, 2023 | 52.78 | 53.44 | 52.78 | 53.20 | 52.21 | 635 |
| Dec 20, 2023 | 53.90 | 53.90 | 53.20 | 53.22 | 52.23 | 205 |
| Dec 19, 2023 | 53.02 | 53.84 | 53.02 | 53.60 | 52.61 | 2,901 |
| Dec 18, 2023 | 52.76 | 53.20 | 52.76 | 53.00 | 52.02 | 636 |
| Dec 15, 2023 | 53.22 | 54.08 | 53.00 | 53.00 | 52.02 | 524 |
| Dec 14, 2023 | 53.42 | 54.04 | 52.86 | 53.02 | 52.04 | 1,147 |
| Dec 13, 2023 | 52.32 | 53.08 | 52.32 | 53.08 | 52.10 | 750 |
| Dec 12, 2023 | 52.22 | 52.42 | 52.16 | 52.42 | 51.45 | 929 |
| Dec 11, 2023 | 52.58 | 52.58 | 52.00 | 52.00 | 51.04 | 1,551 |
| Dec 08, 2023 | 52.10 | 53.02 | 52.10 | 52.48 | 51.51 | 32,665 |
| Dec 07, 2023 | 52.46 | 52.50 | 52.06 | 52.40 | 51.43 | 952 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.