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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	43.5	45	45	46.29	43	3.91M
November 04, 2025	48.65	49.25	49.25	49.25	48.46	810,954
November 03, 2025	48.41	48.82	48.82	48.93	48.37	530,651
October 31, 2025	48.64	48.57	48.57	48.74	48.21	451,400
October 30, 2025	49.25	48.72	48.72	49.7	48.57	601,362
October 29, 2025	48.69	49.35	49.35	49.35	48.61	677,599
October 28, 2025	49.47	48.86	48.86	49.48	48.76	658,315
October 27, 2025	49.51	49.48	49.48	49.61	49.2	743,539
October 24, 2025	49.49	49.53	49.53	49.71	49.33	534,593
October 23, 2025	49.12	49.36	49.36	49.42	48.79	386,629
October 22, 2025	48.56	49.34	49.34	49.34	48.44	795,103
October 21, 2025	48.45	48.6	48.6	48.72	48.27	425,763
October 20, 2025	47.93	48.37	48.37	48.48	47.8	747,127
October 17, 2025	47.33	47.78	47.78	48.03	47.21	639,761
October 16, 2025	47.3	47.61	47.61	47.67	47.2	683,532
October 15, 2025	46.76	47.12	47.12	47.17	46.47	554,018
October 14, 2025	46.38	46.42	46.42	46.91	46.22	800,226
October 13, 2025	47.39	47.32	47.32	47.82	47.04	484,802
October 10, 2025	48.34	47.21	47.21	48.84	47.13	768,581
October 09, 2025	48.57	48.49	48.49	48.72	48.23	526,656
October 08, 2025	48.36	48.54	48.54	48.6	48.12	566,836
October 07, 2025	48.33	48.53	48.53	48.55	48.13	508,131
October 06, 2025	47.86	48.32	48.32	48.42	47.6	810,103
October 03, 2025	47.1	47.64	47.64	47.64	46.88	773,321
October 02, 2025	46.6	46.91	46.91	47.08	46.23	1.17M
October 01, 2025	46.29	46.3	46.3	46.89	46.02	1.13M
September 30, 2025	45.54	46.02	46.02	46.2	45.5	859,730
September 29, 2025	45.53	45.6	45.6	46.05	45.36	576,847
September 26, 2025	44.83	45.25	45.25	45.52	44.64	1.16M
September 25, 2025	44.75	44.83	44.83	44.97	43.41	2.73M
September 24, 2025	46.81	46.43	46.43	46.89	46.19	1.15M
September 23, 2025	47.02	47.08	47.08	47.32	46.73	493,740
September 22, 2025	47.31	46.91	46.91	47.37	46.85	450,455
September 19, 2025	47.34	47.15	47.15	47.47	46.74	1.83M
September 18, 2025	47.32	47.32	47.32	47.91	47.29	336,263
September 17, 2025	47.72	47.26	47.26	47.77	46.9	591,987
September 16, 2025	47.77	47.63	47.63	48.02	47.41	621,655
September 15, 2025	47.74	47.81	47.81	48.14	47.63	456,284
September 12, 2025	48	47.62	47.62	48.35	47.62	505,943

Siemens Healthineers AG (SHL.DE) XETRA