Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Siemens Healthineers AG (SHL.DE)
SHL.DE
Siemens Healthineers AG (SHL.DE)
37.9700 €
+0.2000 (%+0.53)
Overview
Technicals
Financial Statements
Comments
Archive

SHL.DE: Siemens Healthineers AG Historical Data

Historical price data, yearly archive and performance analysis for Siemens Healthineers AG.

Historical Chart

Loading chart...

Average

OPEN 48.1075
CLOSE 48.0861

Low

LOW 40.97

High

HIGH 58.48
DATE OPEN HIGH LOW CLOSE
01/02/2025 51.16 51.34 50.88 51.22
01/03/2025 51.04 51.38 50.86 51.2
01/06/2025 51.2 52.22 51.18 52.08
01/07/2025 51.66 52.38 51.6 52.04
01/08/2025 52.26 52.44 51.08 51.6
01/09/2025 51.54 51.68 51.06 51.06
01/10/2025 51 51.98 50.88 51.48
01/13/2025 51.24 51.4 50.62 50.74
01/14/2025 51 51.9 50.98 51.06
01/15/2025 51.12 51.74 50.8 51.52
01/16/2025 52.18 52.44 50.8 51
01/17/2025 51.1 52.2 51.1 52.14
01/20/2025 52 52.14 51.38 52.1
01/21/2025 52.32 53.84 52.26 53.78
01/22/2025 53.94 54.56 53.72 53.96
01/23/2025 53.86 54.42 53.86 54.34
01/24/2025 54.5 54.7 53.28 53.48
01/27/2025 53.28 53.88 53.02 53.78
01/28/2025 53.86 54.62 53.78 54.24
01/29/2025 54.3 55.12 54.22 54.58
01/30/2025 54.66 55.46 54.64 54.98
01/31/2025 54.96 55.54 54.86 54.96
02/03/2025 53.86 54.18 53.52 54.04
02/04/2025 53.82 54 53.56 53.62
02/05/2025 53.32 54.28 53.32 54.28
02/06/2025 58.34 58.44 56.96 57.14
02/07/2025 56.58 57.1 56 56.22
02/10/2025 56.3 57.6 55.86 57.36
02/11/2025 57.28 58.1 57.28 57.9
02/12/2025 57.74 57.88 56.42 57.24
02/13/2025 58 58.48 57.3 58
02/14/2025 57.8 57.86 57.3 57.3
02/17/2025 57.1 57.7 57.08 57.42
02/18/2025 57.48 57.82 57.12 57.14
02/19/2025 56.18 56.44 55.94 56.28
02/20/2025 55.4 55.98 54.86 55.14
02/21/2025 55.16 55.74 55.1 55.74
02/24/2025 55.94 55.94 54.5 54.5
02/25/2025 54.38 55.1 54.1 54.22
02/26/2025 54.24 54.74 54.14 54.22
02/27/2025 53.54 53.98 52.86 53.9
02/28/2025 53.66 54.1 53.3 53.76
03/03/2025 53.6 54.46 53.24 54.04
03/04/2025 53.6 53.78 52.38 52.4
03/05/2025 52.96 53.42 52.62 52.98
03/06/2025 53.08 53.42 51.78 52.7
03/07/2025 52.18 52.48 51.82 52.38
03/10/2025 52.86 52.86 51.76 51.94
03/11/2025 52.34 52.8 51.22 51.56
03/12/2025 51.88 52.6 51.62 52.46
03/13/2025 52.18 52.18 51.22 51.24
03/14/2025 52.04 52.46 51.88 52.24
03/17/2025 52.2 52.78 52.02 52.78
03/18/2025 53.08 53.12 52.42 53.06
03/19/2025 53.02 53.24 52.54 52.8
03/20/2025 52.98 53.04 51.42 51.42
03/21/2025 51.12 51.76 50.98 51.76
03/24/2025 51.94 52.14 51.22 51.62
03/25/2025 51.68 52.24 51.6 51.94
03/26/2025 52 52.14 50.74 50.74
03/27/2025 50.44 50.8 50.2 50.66
03/28/2025 50.34 51.38 50.08 50.7
03/31/2025 50.4 50.5 49.52 49.61
04/01/2025 50.1 50.36 49.77 50.12
04/02/2025 49.68 50.1 48.79 50.1
04/03/2025 48.37 48.52 46.32 46.52
04/04/2025 46.06 46.91 43.86 44.57
04/07/2025 41.41 46.09 41.21 43.24
04/08/2025 43.73 44.85 43.34 44.05
04/09/2025 42.74 43.33 42.24 42.43
04/10/2025 45.87 46.25 43.41 43.41
04/11/2025 44.29 44.56 42.78 43.53
04/14/2025 44.55 44.71 43.9 44.3
04/15/2025 44.27 44.9 44.16 44.83
04/16/2025 44.35 45.09 44.07 44.99
04/17/2025 45 45.1 44.41 44.66
04/22/2025 44.74 44.83 44.19 44.78
04/23/2025 45.19 46.3 45 45.63
04/24/2025 45.81 45.99 45.47 45.88
04/25/2025 46.41 46.96 46.2 46.84
04/28/2025 46.95 47.65 46.77 47.22
04/29/2025 47.28 47.34 46.82 46.86
04/30/2025 46.99 47.9 46.87 47.38
05/02/2025 47.92 48.15 47.35 48.01
05/05/2025 47.93 48.16 47.75 47.98
05/06/2025 48 48.04 47.16 47.39
05/07/2025 47.99 48.42 46.35 46.58
05/08/2025 46.55 46.68 45.93 46.54
05/09/2025 46.81 47.28 46.63 47.06
05/12/2025 47.54 49.19 47.54 48.79
05/13/2025 48.95 49.36 48.89 49.12
05/14/2025 49 49.05 48.11 48.15
05/15/2025 47.83 48.85 47.69 48.85
05/16/2025 49.2 49.63 49.09 49.35
05/19/2025 49.1 49.27 48.73 49.22
05/20/2025 49.31 49.38 48.86 49.07
05/21/2025 48.6 49.06 48.6 48.8
05/22/2025 48.48 48.99 47.94 48.21
05/23/2025 48.3 48.74 46.08 46.51
05/26/2025 47.44 47.72 47.26 47.44
05/27/2025 47.5 48.02 47.42 47.62
05/28/2025 47.6 47.86 47.1 47.1
05/29/2025 47.71 47.92 46.95 47.07
05/30/2025 46.89 47.07 46.32 46.58
06/02/2025 46.01 46.19 45.25 45.79
06/03/2025 45.86 46.19 45.4 46.19
06/04/2025 46.4 46.46 45.86 46.11
06/05/2025 46.29 46.68 45.86 46.53
06/06/2025 46.47 46.67 46.18 46.65
06/09/2025 46.6 46.95 46.47 46.61
06/10/2025 46.78 47.03 46.42 46.93
06/11/2025 46.78 47.03 46.54 46.54
06/12/2025 46.17 46.43 45.82 46.41
06/13/2025 45.5 46.03 45.5 45.65
06/16/2025 45.8 46.18 45.45 46.04
06/17/2025 45.68 46.22 45.59 45.87
06/18/2025 45.74 45.8 45.25 45.54
06/19/2025 45.1 46.04 44.92 45.9
06/20/2025 46.17 46.51 46.04 46.23
06/23/2025 45.94 46.78 45.88 46.55
06/24/2025 47.49 47.74 46.66 46.9
06/25/2025 47.1 47.4 46.88 46.97
06/26/2025 47.12 47.29 46.65 46.84
06/27/2025 47.23 47.32 46.17 46.9
06/30/2025 47.08 47.24 46.96 47.06
07/01/2025 46.95 47.14 46.45 46.92
07/02/2025 46.97 47.58 46.79 47.42
07/03/2025 47.66 47.66 46.91 46.93
07/04/2025 46.5 46.8 46.23 46.73
07/07/2025 46 46.97 45.61 46.6
07/08/2025 46.61 47.07 46.36 46.91
07/09/2025 46.89 47.64 46.68 47.4
07/10/2025 47.68 48.01 47.51 47.85
07/11/2025 47.68 47.68 46.08 46.08
07/14/2025 45.55 46.21 45.48 45.99
07/15/2025 46.03 46.65 46 46.18
07/16/2025 45.99 46.91 45.83 46.11
07/17/2025 46.44 46.77 46.14 46.59
07/18/2025 46.86 46.86 46.1 46.11
07/21/2025 46.12 46.4 45.63 45.8
07/22/2025 45.65 46.05 45.41 45.68
07/23/2025 46.55 46.82 46.03 46.52
07/24/2025 47.16 48.03 47.15 47.9
07/25/2025 47.6 48.1 47.54 47.97
07/28/2025 48.53 48.99 47.79 47.87
07/29/2025 48.35 48.98 48.35 48.53
07/30/2025 49.91 50 48.99 49.49
07/31/2025 49.54 49.55 47.17 47.3
08/01/2025 46.8 46.83 46.24 46.43
08/04/2025 46.4 46.61 45.94 46.24
08/05/2025 46.42 46.61 45.77 45.77
08/06/2025 45.99 46.17 45.29 45.61
08/07/2025 45.5 46.32 45.42 46.17
08/08/2025 46.48 46.5 46.03 46.43
08/11/2025 46.75 46.78 45.87 45.89
08/12/2025 46.08 46.27 45.75 46.27
08/13/2025 46.42 46.48 46.1 46.48
08/14/2025 46.5 46.8 46.37 46.78
08/15/2025 47.22 47.41 46.92 47.07
08/18/2025 47.07 47.23 46.85 47.23
08/19/2025 47.29 47.77 47.17 47.68
08/20/2025 47.5 48.3 47.27 48.16
08/21/2025 48.04 48.24 47.73 47.79
08/22/2025 47.53 48.15 47.45 47.98
08/25/2025 48 48 47.4 47.54
08/26/2025 47.32 47.65 47.2 47.24
08/27/2025 47.28 47.67 47.11 47.19
08/28/2025 47.16 47.62 47.08 47.37
08/29/2025 47.13 47.62 46.97 47.31
09/01/2025 47.47 47.7 47.33 47.7
09/02/2025 47.7 47.73 46.26 46.26
09/03/2025 46.5 46.9 46.4 46.66
09/04/2025 46.64 47.4 46.63 47.14
09/05/2025 47.44 47.53 47.06 47.24
09/08/2025 47.36 47.63 47.1 47.54
09/09/2025 47.55 47.62 47.07 47.24
09/10/2025 47.31 48.95 47.22 48.28
09/11/2025 48.27 48.52 47.88 48
09/12/2025 48 48.35 47.62 47.62
09/15/2025 47.74 48.14 47.63 47.81
09/16/2025 47.77 48.02 47.41 47.63
09/17/2025 47.72 47.77 46.9 47.26
09/18/2025 47.32 47.91 47.29 47.32
09/19/2025 47.34 47.47 46.74 47.15
09/22/2025 47.31 47.37 46.85 46.91
09/23/2025 47.02 47.32 46.73 47.08
09/24/2025 46.81 46.89 46.19 46.43
09/25/2025 44.75 44.97 43.41 44.83
09/26/2025 44.83 45.52 44.64 45.25
09/29/2025 45.53 46.05 45.36 45.6
09/30/2025 45.54 46.2 45.5 46.02
10/01/2025 46.29 46.89 46.02 46.3
10/02/2025 46.6 47.08 46.23 46.91
10/03/2025 47.1 47.64 46.88 47.64
10/06/2025 47.86 48.42 47.6 48.32
10/07/2025 48.33 48.55 48.13 48.53
10/08/2025 48.36 48.6 48.12 48.54
10/09/2025 48.57 48.72 48.23 48.49
10/10/2025 48.34 48.84 47.13 47.21
10/13/2025 47.39 47.82 47.04 47.32
10/14/2025 46.38 46.91 46.22 46.42
10/15/2025 46.76 47.17 46.47 47.12
10/16/2025 47.3 47.67 47.2 47.61
10/17/2025 47.33 48.03 47.21 47.78
10/20/2025 47.93 48.48 47.8 48.37
10/21/2025 48.45 48.72 48.27 48.6
10/22/2025 48.56 49.34 48.44 49.34
10/23/2025 49.12 49.42 48.79 49.36
10/24/2025 49.49 49.71 49.33 49.53
10/27/2025 49.51 49.61 49.2 49.48
10/28/2025 49.47 49.48 48.76 48.86
10/29/2025 48.69 49.35 48.61 49.35
10/30/2025 49.25 49.7 48.57 48.72
10/31/2025 48.64 48.74 48.21 48.57
11/03/2025 48.41 48.93 48.37 48.82
11/04/2025 48.65 49.25 48.46 49.25
11/05/2025 43.5 46.29 43 45
11/06/2025 44.68 45.22 44.12 44.29
11/07/2025 44.37 44.65 43.05 43.29
11/10/2025 44.09 44.13 42.62 43.36
11/11/2025 43.5 44.48 43.28 44.43
11/12/2025 45.05 45.18 44.76 44.82
11/13/2025 44.6 44.77 43.16 43.32
11/14/2025 43.13 43.87 43.02 43.87
11/17/2025 44.21 44.21 41.71 41.78
11/18/2025 41.34 41.59 41.05 41.57
11/19/2025 41.57 41.73 41.23 41.37
11/20/2025 41.66 41.69 41.14 41.29
11/21/2025 41 41.77 40.97 41.77
11/24/2025 42 42.38 41.7 42.18
11/25/2025 42.22 42.82 42.03 42.53
11/26/2025 42.53 42.64 42.13 42.36
11/27/2025 42.17 43.07 42.12 42.74
11/28/2025 42.82 43.01 42.69 42.84
12/01/2025 42.94 43.02 42.45 42.59
12/02/2025 42.44 42.67 42.21 42.67
12/03/2025 42.63 42.94 42.21 42.37
12/04/2025 42.5 42.71 41.73 42.69
12/05/2025 42.86 43.51 42.7 43.51
12/08/2025 43.32 43.67 43.14 43.41
12/09/2025 43.19 43.8 43.02 43.75
12/10/2025 43.1 43.8 42.83 43.21
12/11/2025 43.21 43.75 43.13 43.66
12/12/2025 43.57 44.1 43.44 44.09
12/15/2025 43.89 44.8 43.73 44.16
12/16/2025 44.27 44.82 44.2 44.41
12/17/2025 44.48 44.65 43.87 44.42
12/18/2025 44.44 44.83 44.08 44.6
12/19/2025 44.63 44.72 44.31 44.6
12/22/2025 44.58 44.87 44.34 44.87
12/23/2025 44.61 44.8 44.44 44.69
12/29/2025 44.74 44.9 44.51 44.65
12/30/2025 44.6 44.92 44.53 44.92