Siemens Healthineers AG (SHL.DE) XETRA

36.66

+0.11(+0.30%)

Updated at March 23 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	37.22	36.55	36.55	37.38	36.51	4.71M
March 19, 2026	37.34	36.99	36.99	37.51	36.94	2.26M
March 18, 2026	38.46	37.91	37.91	38.69	37.76	1.68M
March 17, 2026	38.36	38.46	38.46	38.8	37.94	1.15M
March 16, 2026	38.83	38.35	38.35	38.86	38.19	853,826
March 13, 2026	38.59	38.78	38.78	39.04	38.37	805,818
March 12, 2026	39.17	39.03	39.03	39.71	38.86	896,922
March 11, 2026	39.55	39.31	39.31	39.76	39.01	1.14M
March 10, 2026	40.46	39.98	39.98	40.73	39.56	1.17M
March 09, 2026	40.56	40	40	40.7	39.43	1.27M
March 06, 2026	40.67	40.41	40.41	41.13	40.34	1.27M
March 05, 2026	41.1	40.5	40.5	41.29	40.26	1.41M
March 04, 2026	40.53	41.41	41.41	41.65	40.44	1.05M
March 03, 2026	41.19	40.07	40.07	41.46	40.07	1.5M
March 02, 2026	40.5	41.37	41.37	41.62	40.33	1.54M
February 27, 2026	42.32	42.14	42.14	42.41	42	1.26M
February 26, 2026	41.6	42.39	42.39	42.57	41.6	950,967
February 25, 2026	42.02	41.74	41.74	42.1	41.6	789,182
February 24, 2026	41.5	42	42	42.34	41.5	1.02M
February 23, 2026	42.07	41.55	41.55	42.51	41.5	1.2M
February 20, 2026	41.6	42.35	0	42.53	41.47	1.5M
February 19, 2026	41.39	41.45	0	41.76	41.39	1.01M
February 18, 2026	40.74	41.5	0	41.65	40.68	678,703
February 17, 2026	41	40.83	0	41.24	40.82	851,860
February 16, 2026	40.8	40.93	0	41.02	40.59	1.33M
February 13, 2026	40.34	40.68	0	40.96	39.91	1.29M
February 12, 2026	40.31	40.36	0	40.88	40.21	1.1M
February 11, 2026	40.67	40.1	0	40.78	39.93	1.55M
February 10, 2026	41.27	40.86	0	41.52	40.86	2.17M
February 09, 2026	41.38	40.8	0	41.38	40.59	1.91M
February 06, 2026	41.3	41.4	0	41.48	40.66	2.03M
February 05, 2026	42.83	42.6	0	43.27	41.11	3.32M
February 04, 2026	41.95	42.8	0	43.1	41.95	1.25M
February 03, 2026	43	42.15	0	43.15	42.01	1.21M
February 02, 2026	42.35	42.34	0	42.51	42.02	1.1M
January 30, 2026	41.89	42.17	0	42.42	41.75	1.02M
January 29, 2026	42.65	42.05	0	43.09	42.05	948,635
January 28, 2026	43	42.47	0	43.2	42.38	1.29M
January 27, 2026	43.36	43.2	0	43.43	42.91	814,071
January 26, 2026	43.3	43.29	0	43.62	43.26	880,867
January 23, 2026	44.01	43.3	0	44.11	43.05	1.09M
January 22, 2026	44.91	44.11	0	45	44	881,884
January 21, 2026	44.34	43.63	0	44.43	43.15	1.1M
January 20, 2026	44.62	44.52	0	44.74	44.24	677,875
January 19, 2026	45.02	44.65	0	45.02	44.45	729,576
January 16, 2026	46.95	46	0	47.02	46	654,205
January 15, 2026	47.1	46.91	0	47.1	46.62	757,590
January 14, 2026	46.88	47.22	0	47.22	46.62	1.07M
January 13, 2026	46.87	47.01	0	47.26	46.73	1.01M
January 12, 2026	46.51	46.89	0	47.07	46.5	692,037
January 09, 2026	46.36	46.71	0	47.15	46.3	884,979
January 08, 2026	46.26	46.59	0	46.74	45.9	855,415
January 07, 2026	46.18	46.4	0	46.45	45.97	1.17M
January 06, 2026	44.99	45.99	0	46.1	44.98	1.77M
January 05, 2026	44.08	45.07	0	45.08	44.02	876,314
January 02, 2026	44.87	44.58	0	44.9	44.14	941,289
December 30, 2025	44.6	44.92	0	44.92	44.53	344,674
December 29, 2025	44.74	44.65	0	44.9	44.51	667,314
December 23, 2025	44.61	44.69	0	44.8	44.44	620,506
December 22, 2025	44.58	44.87	0	44.87	44.34	813,851