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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.07	47.23	47.23	47.23	46.85	461,285
August 15, 2025	47.22	47.07	47.07	47.41	46.92	549,506
August 14, 2025	46.5	46.78	46.78	46.8	46.37	674,667
August 13, 2025	46.42	46.48	46.48	46.48	46.1	583,733
August 12, 2025	46.08	46.27	46.27	46.27	45.75	674,818
August 11, 2025	46.75	45.89	45.89	46.78	45.87	488,788
August 08, 2025	46.48	46.43	46.43	46.5	46.03	677,778
August 07, 2025	45.5	46.17	46.17	46.32	45.42	737,304
August 06, 2025	45.99	45.61	45.61	46.17	45.29	956,751
August 05, 2025	46.42	45.77	45.77	46.61	45.77	953,044
August 04, 2025	46.4	46.24	46.24	46.61	45.94	603,113
August 01, 2025	46.8	46.43	46.43	46.83	46.24	1.28M
July 31, 2025	49.54	47.3	47.3	49.55	47.17	1.68M
July 30, 2025	49.91	49.49	49.49	50	48.99	2.06M
July 29, 2025	48.35	48.53	48.53	48.98	48.35	1.13M
July 28, 2025	48.53	47.87	47.87	48.99	47.79	715,904
July 25, 2025	47.6	47.97	47.97	48.1	47.54	722,534
July 24, 2025	47.16	47.9	47.9	48.03	47.15	710,210
July 23, 2025	46.55	46.52	46.52	46.82	46.03	835,921
July 22, 2025	45.65	45.68	45.68	46.05	45.41	739,488
July 21, 2025	46.12	45.8	45.8	46.4	45.63	512,121
July 18, 2025	46.86	46.11	46.11	46.86	46.1	647,313
July 17, 2025	46.44	46.59	46.59	46.77	46.14	602,612
July 16, 2025	45.99	46.11	46.11	46.91	45.83	738,318
July 15, 2025	46.03	46.18	46.18	46.65	46	630,948
July 14, 2025	45.55	45.99	45.99	46.21	45.48	378,274
July 11, 2025	47.68	46.08	46.08	47.68	46.08	1.36M
July 10, 2025	47.68	47.85	47.85	48.01	47.51	876,197
July 09, 2025	46.89	47.4	47.4	47.64	46.68	893,984
July 08, 2025	46.61	46.91	46.91	47.07	46.36	833,205
July 07, 2025	46	46.6	46.6	46.97	45.61	1.03M
July 04, 2025	46.5	46.73	46.73	46.8	46.23	369,064
July 03, 2025	47.66	46.93	46.93	47.66	46.91	576,205
July 02, 2025	46.97	47.42	47.42	47.58	46.79	941,726
July 01, 2025	46.95	46.92	46.92	47.14	46.45	1.06M
June 30, 2025	47.08	47.06	47.06	47.24	46.96	878,305
June 27, 2025	47.23	46.9	46.9	47.32	46.17	795,579
June 26, 2025	47.12	46.84	46.84	47.29	46.65	719,575
June 25, 2025	47.1	46.97	46.97	47.4	46.88	751,629
June 24, 2025	47.49	46.9	46.9	47.74	46.66	755,561
June 23, 2025	45.94	46.55	46.55	46.78	45.88	750,708
June 20, 2025	46.17	46.23	46.23	46.51	46.04	2.16M
June 19, 2025	45.1	45.9	45.9	46.04	44.92	737,450
June 18, 2025	45.74	45.54	45.54	45.8	45.25	860,925
June 17, 2025	45.68	45.87	45.87	46.22	45.59	820,463
June 16, 2025	45.8	46.04	46.04	46.18	45.45	787,259
June 13, 2025	45.5	45.65	45.65	46.03	45.5	933,449
June 12, 2025	46.17	46.41	46.41	46.43	45.82	920,681
June 11, 2025	46.78	46.54	46.54	47.03	46.54	605,270
June 10, 2025	46.78	46.93	46.93	47.03	46.42	566,493
June 09, 2025	46.6	46.61	46.61	46.95	46.47	570,402
June 06, 2025	46.47	46.65	46.65	46.67	46.18	627,618
June 05, 2025	46.29	46.53	46.53	46.68	45.86	820,332
June 04, 2025	46.4	46.11	46.11	46.46	45.86	1.18M
June 03, 2025	45.86	46.19	46.19	46.19	45.4	1.04M
June 02, 2025	46.01	45.79	45.79	46.19	45.25	1.38M
May 30, 2025	46.89	46.58	46.58	47.07	46.32	4.62M
May 29, 2025	47.71	47.07	47.07	47.92	46.95	402,871
May 28, 2025	47.6	47.1	47.1	47.86	47.1	625,801
May 27, 2025	47.5	47.62	47.62	48.02	47.42	465,081

Siemens Healthineers AG (SHL.DE) XETRA