STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Siemens Healthineers AG (SHL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

53.16

+0.24

(+0.45%)

As of 03:57PM CEST. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	52.98	53.16	52.82	53.16	53.16	108
May 14, 2024	52.92	52.92	52.92	52.92	52.92	57
May 13, 2024	52.88	52.88	52.62	52.62	52.62	247
May 10, 2024	52.48	52.72	52.48	52.62	52.62	7,977
May 09, 2024	52.00	52.58	51.80	52.58	52.58	21
May 08, 2024	51.92	52.38	51.92	51.98	51.98	41
May 07, 2024	51.72	51.72	49.85	51.04	51.04	9,517
May 06, 2024	51.76	52.56	51.76	52.52	52.52	1,032
May 03, 2024	51.08	51.54	51.08	51.54	51.54	3
May 02, 2024	51.94	52.26	51.22	51.30	51.30	210
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,304.25+60.91(+0.27%)

S&P 5005,303.53+56.85(+1.08%)

DOW39,866.00+307.89(+0.78%)

CAD/USD0.7350+0.0025(+0.33%)

CRUDE OIL78.78+0.76(+0.97%)

Bitcoin CAD89,792.45+6,022.45(+7.19%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Siemens Healthineers AG (SHL.F)

S&P/TSX
22,304.25
+60.91(+0.27%)

S&P 500
5,303.53
+56.85(+1.08%)

DOW
39,866.00
+307.89(+0.78%)

CAD/USD
0.7350
+0.0025(+0.33%)

CRUDE OIL
78.78
+0.76(+0.97%)

Bitcoin CAD
89,792.45
+6,022.45(+7.19%)