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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2025	47.44	47.44	47.44	47.72	47.26	398,859
May 23, 2025	48.3	46.51	46.51	48.74	46.08	1.21M
May 22, 2025	48.48	48.21	48.21	48.99	47.94	698,461
May 21, 2025	48.6	48.8	48.8	49.06	48.6	628,848
May 20, 2025	49.31	49.07	49.07	49.38	48.86	556,973
May 19, 2025	49.1	49.22	49.22	49.27	48.73	587,501
May 16, 2025	49.2	49.35	49.35	49.63	49.09	979,343
May 15, 2025	47.83	48.85	48.85	48.85	47.69	799,256
May 14, 2025	49	48.15	48.15	49.05	48.11	890,620
May 13, 2025	48.95	49.12	49.12	49.36	48.89	805,043
May 12, 2025	47.54	48.79	48.79	49.19	47.54	1.3M
May 09, 2025	46.81	47.06	47.06	47.28	46.63	942,868
May 08, 2025	46.55	46.54	46.54	46.68	45.93	941,456
May 07, 2025	47.99	46.58	46.58	48.42	46.35	1.59M
May 06, 2025	48	47.39	47.39	48.04	47.16	1.19M
May 05, 2025	47.93	47.98	47.98	48.16	47.75	586,404
May 02, 2025	47.92	48.01	48.01	48.15	47.35	1.41M
April 30, 2025	46.99	47.38	47.38	47.9	46.87	1.88M
April 29, 2025	47.28	46.86	46.86	47.34	46.82	487,270
April 28, 2025	46.95	47.22	47.22	47.65	46.77	706,350
April 25, 2025	46.41	46.84	46.84	46.96	46.2	704,376
April 24, 2025	45.81	45.88	45.88	45.99	45.47	566,370
April 23, 2025	45.19	45.63	45.63	46.3	45	1.04M
April 22, 2025	44.74	44.78	44.78	44.83	44.19	759,424
April 17, 2025	45	44.66	44.66	45.1	44.41	756,995

Siemens Healthineers AG (SHL.DE) XETRA