Siemens Healthineers AG - SHL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	41.95	42.8	42.8	43.1	41.95	1.25M
February 03, 2026	43	42.15	42.15	43.15	42.01	1.21M
February 02, 2026	42.35	42.34	42.34	42.51	42.02	1.1M
January 30, 2026	41.89	42.17	42.17	42.42	41.75	1.02M
January 29, 2026	42.65	42.05	42.05	43.09	42.05	948,635
January 28, 2026	43	42.47	42.47	43.2	42.38	1.29M
January 27, 2026	43.36	43.2	43.2	43.43	42.91	814,071
January 26, 2026	43.3	43.29	43.29	43.62	43.26	880,867
January 23, 2026	44.01	43.3	43.3	44.11	43.05	1.09M
January 22, 2026	44.91	44.11	44.11	45	44	881,884
January 21, 2026	44.34	43.63	43.63	44.43	43.15	1.1M
January 20, 2026	44.62	44.52	44.52	44.74	44.24	677,875
January 19, 2026	45.02	44.65	44.65	45.02	44.45	729,576
January 16, 2026	46.95	46.3	46.3	47.02	46.3	650,669
January 15, 2026	47.1	46.8	46.91	47.1	46.62	757,590
January 14, 2026	46.88	47.22	47.22	47.22	46.62	1.07M
January 13, 2026	46.87	46.74	47.01	47.26	46.73	1.01M
January 12, 2026	46.51	46.89	46.89	47.07	46.5	692,037
January 09, 2026	46.36	46.51	46.51	47.15	46.3	883,404
January 08, 2026	46.26	46.59	46.59	46.74	45.9	855,415
January 07, 2026	46.18	46.4	46.4	46.45	45.97	1.17M
January 06, 2026	44.99	46.1	46.1	46.1	44.98	1.76M
January 05, 2026	44.08	44.9	44.9	45.08	44.02	875,548
January 02, 2026	44.87	44.58	44.58	44.9	44.14	941,289
December 30, 2025	44.6	44.92	44.92	44.92	44.53	344,674
December 29, 2025	44.74	44.65	44.65	44.9	44.51	667,314
December 23, 2025	44.61	44.5	44.5	44.8	44.44	619,846
December 22, 2025	44.58	44.87	44.87	44.87	44.34	813,851
December 19, 2025	44.63	44.6	44.6	44.72	44.31	2.78M
December 18, 2025	44.44	44.6	44.6	44.83	44.08	1.23M
December 17, 2025	44.48	44.42	44.42	44.65	43.87	1.22M
December 16, 2025	44.27	44.41	44.41	44.82	44.2	1.18M
December 15, 2025	43.89	44.16	44.16	44.8	43.73	1.31M
December 12, 2025	43.57	44.03	44.03	44.1	43.44	1.04M
December 11, 2025	43.21	43.66	43.66	43.75	43.13	502,921
December 10, 2025	43.1	43.21	43.21	43.8	42.83	1.14M
December 09, 2025	43.19	43.8	43.8	43.8	43.02	1.3M
December 08, 2025	43.32	43.41	43.41	43.67	43.14	2.55M
December 05, 2025	42.86	43.51	43.51	43.51	42.7	1.45M
December 04, 2025	42.5	42.65	42.65	42.71	41.73	1.23M
December 03, 2025	42.63	42.37	42.37	42.94	42.21	889,241
December 02, 2025	42.44	42.67	42.67	42.67	42.21	1.01M
December 01, 2025	42.94	42.59	42.59	43.02	42.45	718,263
November 28, 2025	42.82	42.85	42.85	43.01	42.69	305,172
November 27, 2025	42.17	42.74	42.74	43.07	42.12	667,241
November 26, 2025	42.53	42.36	42.36	42.64	42.13	877,647
November 25, 2025	42.22	42.53	42.53	42.82	42.03	1.13M
November 24, 2025	42	42.18	42.18	42.38	41.7	2.89M
November 21, 2025	41	41.77	41.77	41.77	40.97	1.18M
November 20, 2025	41.66	41.29	41.29	41.69	41.14	1.28M
November 19, 2025	41.57	41.37	41.37	41.73	41.23	1.41M
November 18, 2025	41.34	41.57	41.57	41.59	41.05	1.46M
November 17, 2025	44.21	41.78	41.78	44.21	41.71	1.81M
November 14, 2025	43.13	43.87	43.87	43.87	43.02	1.46M
November 13, 2025	44.6	43.32	43.32	44.77	43.16	1.87M
November 12, 2025	45.05	44.82	44.82	45.18	44.76	872,008
November 11, 2025	43.36	43.36	43.36	43.36	43.36	772,164
November 10, 2025	44.09	43.36	43.36	44.13	42.62	1.63M
November 07, 2025	44.37	43.29	43.29	44.65	43.05	1.55M
November 06, 2025	44.68	44.29	44.29	45.22	44.12	1.55M

Siemens Healthineers AG (SHL.DE) XETRA