SHL.DE
Siemens Healthineers AG
13:12:05
34.19 €
0.0000 (%0.00)
Previous Close: 34.43
Day Low₺34.11
Day High₺34.64
SHL.DE: Siemens Healthineers AG Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.6002
CLOSE 52.6422
Low
LOW 47.31
High
HIGH 58.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 52.76 | 53.12 | 52.02 | 52.5 |
| 01/03/2024 | 52.04 | 52.48 | 51.02 | 51.36 |
| 01/04/2024 | 51.1 | 51.78 | 51.06 | 51.78 |
| 01/05/2024 | 51.46 | 51.76 | 51.28 | 51.58 |
| 01/08/2024 | 51.4 | 52.6 | 51.22 | 52.44 |
| 01/09/2024 | 52.66 | 53.06 | 52.24 | 52.94 |
| 01/10/2024 | 52.94 | 53.08 | 52.4 | 52.62 |
| 01/11/2024 | 52.92 | 53.12 | 52.26 | 52.3 |
| 01/12/2024 | 52.56 | 53.44 | 52.56 | 53.36 |
| 01/15/2024 | 53.3 | 53.44 | 52.5 | 52.68 |
| 01/16/2024 | 52.22 | 53.02 | 52.2 | 52.92 |
| 01/17/2024 | 51.94 | 52.74 | 51.94 | 52.58 |
| 01/18/2024 | 52.74 | 53.04 | 52.44 | 52.8 |
| 01/19/2024 | 53.1 | 53.14 | 51.86 | 51.98 |
| 01/22/2024 | 52.32 | 52.52 | 50.76 | 51.38 |
| 01/23/2024 | 51.6 | 51.88 | 51.06 | 51.06 |
| 01/24/2024 | 51.4 | 51.68 | 51.14 | 51.2 |
| 01/25/2024 | 51.16 | 51.48 | 50.88 | 51.38 |
| 01/26/2024 | 51.42 | 52.56 | 51.42 | 51.98 |
| 01/29/2024 | 51.84 | 52.26 | 51.24 | 52.26 |
| 01/30/2024 | 52.46 | 52.64 | 52.2 | 52.32 |
| 01/31/2024 | 51.98 | 52.34 | 51.54 | 51.86 |
| 02/01/2024 | 53.36 | 54.18 | 51.64 | 54.16 |
| 02/02/2024 | 54.08 | 54.26 | 52.5 | 52.52 |
| 02/05/2024 | 52.36 | 52.9 | 52.18 | 52.4 |
| 02/06/2024 | 52.52 | 53.46 | 51.8 | 53.46 |
| 02/07/2024 | 54.34 | 54.34 | 53.5 | 53.94 |
| 02/08/2024 | 53.94 | 54.46 | 53.66 | 54.32 |
| 02/09/2024 | 54.38 | 54.8 | 54.06 | 54.16 |
| 02/12/2024 | 54.28 | 54.48 | 53.98 | 53.98 |
| 02/13/2024 | 53.82 | 53.98 | 53.12 | 53.98 |
| 02/14/2024 | 53.7 | 54.22 | 53.52 | 53.72 |
| 02/15/2024 | 53.84 | 54.74 | 53.84 | 54.24 |
| 02/16/2024 | 54.5 | 55.12 | 54.36 | 55.08 |
| 02/19/2024 | 54.66 | 55.54 | 54.46 | 55.4 |
| 02/20/2024 | 55.18 | 55.38 | 54.64 | 54.92 |
| 02/21/2024 | 54.52 | 54.62 | 52.24 | 53.3 |
| 02/22/2024 | 54 | 54.48 | 53.84 | 54.42 |
| 02/23/2024 | 54.42 | 54.8 | 54.36 | 54.62 |
| 02/26/2024 | 54.44 | 55.72 | 54.24 | 55.54 |
| 02/27/2024 | 55.4 | 55.86 | 55.14 | 55.64 |
| 02/28/2024 | 55.6 | 55.66 | 54.88 | 54.88 |
| 02/29/2024 | 54.88 | 56.08 | 54.78 | 55.5 |
| 03/01/2024 | 55.62 | 55.8 | 55.1 | 55.72 |
| 03/04/2024 | 55.72 | 56.4 | 55.3 | 56.18 |
| 03/05/2024 | 56.38 | 57.28 | 56.12 | 56.58 |
| 03/06/2024 | 56.42 | 56.86 | 56.06 | 56.78 |
| 03/07/2024 | 56.72 | 57.78 | 56.48 | 57.5 |
| 03/08/2024 | 57.52 | 58.14 | 57.4 | 57.7 |
| 03/11/2024 | 57.2 | 57.56 | 56.94 | 57.18 |
| 03/12/2024 | 57.32 | 57.42 | 56.74 | 57.16 |
| 03/13/2024 | 57.2 | 57.28 | 55.94 | 56.08 |
| 03/14/2024 | 56.04 | 56.72 | 55.74 | 56.64 |
| 03/15/2024 | 56.54 | 56.58 | 55.66 | 55.86 |
| 03/18/2024 | 55.84 | 55.98 | 55.2 | 55.5 |
| 03/19/2024 | 55.48 | 56.1 | 55.2 | 56 |
| 03/20/2024 | 55.96 | 55.96 | 54.58 | 54.98 |
| 03/21/2024 | 55.46 | 55.74 | 54.8 | 55.26 |
| 03/22/2024 | 55.22 | 55.36 | 54.96 | 55.36 |
| 03/25/2024 | 55.2 | 55.5 | 55.08 | 55.26 |
| 03/26/2024 | 55.26 | 55.66 | 55.06 | 55.3 |
| 03/27/2024 | 55.4 | 56.42 | 55.3 | 56.38 |
| 03/28/2024 | 56.34 | 56.94 | 56.28 | 56.72 |
| 04/02/2024 | 56.56 | 56.56 | 55.52 | 56 |
| 04/03/2024 | 56.04 | 56.18 | 55.32 | 55.66 |
| 04/04/2024 | 55.48 | 55.8 | 54.76 | 55.64 |
| 04/05/2024 | 55.16 | 55.72 | 54.78 | 55.72 |
| 04/08/2024 | 55.64 | 55.82 | 54.88 | 55.52 |
| 04/09/2024 | 55.2 | 55.24 | 53.98 | 54.56 |
| 04/10/2024 | 54.9 | 55.44 | 54.5 | 54.9 |
| 04/11/2024 | 54.6 | 54.64 | 53.68 | 53.92 |
| 04/12/2024 | 54.24 | 54.66 | 53.16 | 53.4 |
| 04/15/2024 | 53.3 | 54.1 | 53.22 | 53.5 |
| 04/16/2024 | 52.74 | 53.2 | 52.54 | 52.66 |
| 04/17/2024 | 52.5 | 52.68 | 52.02 | 52.08 |
| 04/18/2024 | 52.06 | 52.12 | 50.98 | 51.18 |
| 04/19/2024 | 49.82 | 51.08 | 49.74 | 50.8 |
| 04/22/2024 | 51.24 | 51.64 | 50.9 | 51.46 |
| 04/23/2024 | 51.52 | 52.32 | 51.34 | 52.16 |
| 04/24/2024 | 52.1 | 53.26 | 52.06 | 52.76 |
| 04/25/2024 | 52.54 | 53.14 | 52.28 | 52.3 |
| 04/26/2024 | 52.54 | 53.1 | 52.16 | 52.94 |
| 04/29/2024 | 53.38 | 54.08 | 52.74 | 52.74 |
| 04/30/2024 | 52.78 | 52.78 | 51.5 | 52.1 |
| 05/02/2024 | 52.08 | 52.14 | 51.08 | 51.2 |
| 05/03/2024 | 51.4 | 52.3 | 51.4 | 51.9 |
| 05/06/2024 | 51.84 | 52.66 | 51.76 | 52.46 |
| 05/07/2024 | 49.48 | 52 | 49.2 | 52 |
| 05/08/2024 | 51.94 | 52.44 | 51.66 | 51.88 |
| 05/09/2024 | 51.7 | 52.54 | 51.6 | 52.48 |
| 05/10/2024 | 53 | 53 | 52.24 | 52.58 |
| 05/13/2024 | 52.76 | 53.02 | 52.54 | 52.78 |
| 05/14/2024 | 52.74 | 53.12 | 52.58 | 53.08 |
| 05/15/2024 | 53.18 | 53.56 | 52.58 | 53.48 |
| 05/16/2024 | 53.56 | 54.46 | 53.22 | 54.32 |
| 05/17/2024 | 54.08 | 54.16 | 52.88 | 52.88 |
| 05/20/2024 | 52.9 | 53.48 | 52.76 | 52.94 |
| 05/21/2024 | 52.78 | 53.42 | 52.56 | 53.42 |
| 05/22/2024 | 53.3 | 54.32 | 53.3 | 53.98 |
| 05/23/2024 | 53.86 | 54.46 | 53.56 | 53.7 |
| 05/24/2024 | 53.22 | 53.7 | 53.2 | 53.68 |
| 05/27/2024 | 53.68 | 53.92 | 53.58 | 53.8 |
| 05/28/2024 | 53.8 | 54.36 | 53.6 | 53.82 |
| 05/29/2024 | 53.64 | 53.96 | 53.18 | 53.7 |
| 05/30/2024 | 53.72 | 54.04 | 53.34 | 53.46 |
| 05/31/2024 | 53.3 | 53.7 | 53.04 | 53.38 |
| 06/03/2024 | 53.62 | 53.7 | 52.66 | 52.94 |
| 06/04/2024 | 52.88 | 54.28 | 52.78 | 54.22 |
| 06/05/2024 | 54.66 | 55.04 | 54.06 | 54.58 |
| 06/06/2024 | 54.8 | 55.36 | 54.66 | 55.06 |
| 06/07/2024 | 55.26 | 55.28 | 54.58 | 55.1 |
| 06/10/2024 | 54.64 | 55.1 | 54.44 | 54.8 |
| 06/11/2024 | 54.88 | 55.52 | 54.84 | 54.94 |
| 06/12/2024 | 54.86 | 55.18 | 54.54 | 54.94 |
| 06/13/2024 | 54.76 | 54.88 | 53.98 | 54.16 |
| 06/14/2024 | 54.12 | 54.2 | 53.34 | 53.64 |
| 06/17/2024 | 53.7 | 53.86 | 52.52 | 52.52 |
| 06/18/2024 | 52.56 | 52.64 | 52.02 | 52.44 |
| 06/19/2024 | 52.34 | 52.38 | 52 | 52.36 |
| 06/20/2024 | 52.38 | 53.38 | 52.3 | 53.24 |
| 06/21/2024 | 53.32 | 53.36 | 52.54 | 53.02 |
| 06/24/2024 | 52.84 | 53.78 | 52.84 | 53.5 |
| 06/25/2024 | 53.3 | 53.66 | 52.96 | 53.6 |
| 06/26/2024 | 53.92 | 54.64 | 53.9 | 54.42 |
| 06/27/2024 | 54.48 | 55.54 | 54.44 | 55.36 |
| 06/28/2024 | 55.5 | 55.5 | 53.58 | 53.8 |
| 07/01/2024 | 54.02 | 54.4 | 53.78 | 53.84 |
| 07/02/2024 | 53.68 | 53.8 | 53.3 | 53.64 |
| 07/03/2024 | 53.86 | 53.9 | 53.18 | 53.22 |
| 07/04/2024 | 53.34 | 53.7 | 52.72 | 53.32 |
| 07/05/2024 | 53.4 | 53.9 | 53.12 | 53.5 |
| 07/08/2024 | 53.42 | 54 | 53.34 | 53.42 |
| 07/09/2024 | 53.38 | 54.26 | 53.22 | 53.54 |
| 07/10/2024 | 53.76 | 54.04 | 53.58 | 53.76 |
| 07/11/2024 | 54.04 | 55.16 | 53.84 | 55.16 |
| 07/12/2024 | 55.22 | 55.4 | 54.7 | 55.3 |
| 07/15/2024 | 55.24 | 55.62 | 54.4 | 54.62 |
| 07/16/2024 | 54.22 | 54.38 | 53.88 | 53.94 |
| 07/17/2024 | 53.72 | 53.88 | 53.28 | 53.74 |
| 07/18/2024 | 53.94 | 55.04 | 53.7 | 54.58 |
| 07/19/2024 | 54.5 | 54.72 | 53.54 | 53.58 |
| 07/22/2024 | 53.8 | 54.1 | 53.3 | 53.34 |
| 07/23/2024 | 53.34 | 53.74 | 52.76 | 52.9 |
| 07/24/2024 | 52.3 | 53.18 | 52.08 | 53 |
| 07/25/2024 | 52.86 | 53.16 | 52.18 | 53.1 |
| 07/26/2024 | 53.04 | 53.36 | 52.76 | 53.3 |
| 07/29/2024 | 53.6 | 54.14 | 53.56 | 53.92 |
| 07/30/2024 | 53.92 | 54.4 | 53.1 | 53.2 |
| 07/31/2024 | 49.3 | 50.34 | 48.86 | 49.63 |
| 08/01/2024 | 49.3 | 49.77 | 48.38 | 49.35 |
| 08/02/2024 | 48.98 | 49.26 | 48.24 | 48.94 |
| 08/05/2024 | 48.64 | 49.42 | 48.12 | 49.42 |
| 08/06/2024 | 49.54 | 49.76 | 48.24 | 48.81 |
| 08/07/2024 | 48.75 | 48.95 | 47.94 | 48.94 |
| 08/08/2024 | 48.61 | 49.26 | 48.12 | 49.26 |
| 08/09/2024 | 49.25 | 50.4 | 49.22 | 50.24 |
| 08/12/2024 | 50.14 | 50.36 | 49.92 | 50.28 |
| 08/13/2024 | 50.42 | 50.6 | 49.7 | 50.5 |
| 08/14/2024 | 50.62 | 51.04 | 50.32 | 51.02 |
| 08/15/2024 | 51.18 | 51.52 | 50.88 | 51.36 |
| 08/16/2024 | 51.42 | 51.72 | 51.2 | 51.5 |
| 08/19/2024 | 51.54 | 51.72 | 51.36 | 51.5 |
| 08/20/2024 | 51.54 | 51.7 | 51.06 | 51.08 |
| 08/21/2024 | 50.92 | 51.82 | 50.52 | 51.24 |
| 08/22/2024 | 51.28 | 51.86 | 51.28 | 51.36 |
| 08/23/2024 | 51.54 | 51.76 | 51.32 | 51.4 |
| 08/26/2024 | 51.18 | 51.44 | 51.08 | 51.14 |
| 08/27/2024 | 51.08 | 51.52 | 50.84 | 51.42 |
| 08/28/2024 | 51.6 | 52.54 | 51.56 | 52.14 |
| 08/29/2024 | 52.08 | 52.7 | 52.08 | 52.58 |
| 08/30/2024 | 52.48 | 52.84 | 52.44 | 52.58 |
| 09/02/2024 | 52.6 | 52.7 | 52.3 | 52.32 |
| 09/03/2024 | 52.34 | 52.8 | 51.98 | 52.08 |
| 09/04/2024 | 51.46 | 51.68 | 51.14 | 51.2 |
| 09/05/2024 | 51.1 | 51.28 | 50.06 | 50.76 |
| 09/06/2024 | 50.72 | 50.88 | 50.26 | 50.54 |
| 09/09/2024 | 50.76 | 50.76 | 50.1 | 50.1 |
| 09/10/2024 | 50 | 50.16 | 49.61 | 49.87 |
| 09/11/2024 | 49.8 | 50.1 | 49.51 | 49.86 |
| 09/12/2024 | 50.2 | 50.86 | 49.72 | 50 |
| 09/13/2024 | 50.04 | 50.32 | 49.77 | 49.79 |
| 09/16/2024 | 49.72 | 49.77 | 49.17 | 49.41 |
| 09/17/2024 | 49.58 | 50.58 | 49.58 | 50 |
| 09/18/2024 | 49.9 | 50.2 | 49.5 | 49.73 |
| 09/19/2024 | 50.16 | 50.4 | 49.72 | 49.78 |
| 09/20/2024 | 50 | 50.16 | 47.79 | 48.09 |
| 09/23/2024 | 48.3 | 48.75 | 48.02 | 48.07 |
| 09/24/2024 | 48.32 | 48.92 | 48.32 | 48.92 |
| 09/25/2024 | 48.99 | 51.06 | 48.9 | 51.06 |
| 09/26/2024 | 50.6 | 51.58 | 50.2 | 51.3 |
| 09/27/2024 | 52.28 | 54.06 | 52.26 | 53.92 |
| 09/30/2024 | 53.8 | 54.14 | 53.24 | 53.86 |
| 10/01/2024 | 53.94 | 54.16 | 52.92 | 53.18 |
| 10/02/2024 | 53.02 | 53.02 | 52.32 | 52.7 |
| 10/03/2024 | 52.74 | 52.82 | 52.12 | 52.32 |
| 10/04/2024 | 52.06 | 52.88 | 51.82 | 51.82 |
| 10/07/2024 | 51.96 | 52.24 | 51.5 | 51.56 |
| 10/08/2024 | 50.9 | 51.34 | 50.62 | 51.34 |
| 10/09/2024 | 51.56 | 51.58 | 50.74 | 51.54 |
| 10/10/2024 | 51.62 | 52.44 | 51.52 | 51.92 |
| 10/11/2024 | 51.84 | 53.1 | 51.72 | 52.7 |
| 10/14/2024 | 52.7 | 53.32 | 52.54 | 52.56 |
| 10/15/2024 | 52.74 | 52.94 | 51.98 | 51.98 |
| 10/16/2024 | 51.62 | 51.96 | 50.96 | 51.88 |
| 10/17/2024 | 51.82 | 52.2 | 51.78 | 51.82 |
| 10/18/2024 | 51.9 | 52.6 | 51.86 | 52.44 |
| 10/21/2024 | 52.44 | 52.74 | 51.84 | 51.96 |
| 10/22/2024 | 51.7 | 51.8 | 51.22 | 51.34 |
| 10/23/2024 | 51.36 | 51.62 | 50.92 | 51.48 |
| 10/24/2024 | 51.36 | 51.62 | 51.26 | 51.36 |
| 10/25/2024 | 51.36 | 51.42 | 50.84 | 51.32 |
| 10/28/2024 | 50.04 | 50.62 | 49.38 | 49.38 |
| 10/29/2024 | 49.36 | 49.76 | 49.18 | 49.2 |
| 10/30/2024 | 48.93 | 49.02 | 47.62 | 48.27 |
| 10/31/2024 | 47.93 | 48.03 | 47.31 | 47.97 |
| 11/01/2024 | 48.02 | 48.53 | 47.88 | 48.34 |
| 11/04/2024 | 48.36 | 48.68 | 47.93 | 47.93 |
| 11/05/2024 | 48.11 | 48.42 | 47.95 | 48.38 |
| 11/06/2024 | 51.66 | 52.66 | 51.04 | 51.26 |
| 11/07/2024 | 51.16 | 52.82 | 50.92 | 52.78 |
| 11/08/2024 | 52.86 | 53.1 | 51.8 | 52.2 |
| 11/11/2024 | 52.44 | 52.82 | 51.8 | 52 |
| 11/12/2024 | 51.4 | 51.42 | 50.28 | 50.48 |
| 11/13/2024 | 50.16 | 50.52 | 49.66 | 49.83 |
| 11/14/2024 | 49.6 | 50.3 | 49.37 | 50.18 |
| 11/15/2024 | 49.76 | 50.34 | 49.48 | 50.18 |
| 11/18/2024 | 49.87 | 50.14 | 49.11 | 49.33 |
| 11/19/2024 | 49.28 | 49.36 | 48.79 | 49.34 |
| 11/20/2024 | 49.73 | 49.88 | 49.19 | 49.7 |
| 11/21/2024 | 49.71 | 49.71 | 48.9 | 49.13 |
| 11/22/2024 | 49.12 | 49.95 | 49.12 | 49.8 |
| 11/25/2024 | 50 | 50.66 | 49.96 | 50.6 |
| 11/26/2024 | 50.54 | 51.48 | 50.34 | 50.82 |
| 11/27/2024 | 50.68 | 51.12 | 50.6 | 50.98 |
| 11/28/2024 | 51.02 | 51.46 | 50.94 | 50.96 |
| 11/29/2024 | 50.88 | 51.34 | 50.78 | 51.32 |
| 12/02/2024 | 51.4 | 52.02 | 50.96 | 51.82 |
| 12/03/2024 | 51.86 | 52 | 51.12 | 51.7 |
| 12/04/2024 | 51.76 | 52.08 | 51.66 | 51.76 |
| 12/05/2024 | 51.66 | 52.24 | 51.58 | 51.72 |
| 12/06/2024 | 51.56 | 51.7 | 50.42 | 51.44 |
| 12/09/2024 | 51.5 | 52.42 | 51.5 | 52.36 |
| 12/10/2024 | 52.22 | 53.6 | 52.16 | 53.52 |
| 12/11/2024 | 53.48 | 54.14 | 53.28 | 54.1 |
| 12/12/2024 | 53.92 | 54.18 | 53.6 | 53.8 |
| 12/13/2024 | 53.78 | 54.08 | 53.44 | 53.5 |
| 12/16/2024 | 53.4 | 53.86 | 53.16 | 53.78 |
| 12/17/2024 | 53.5 | 53.7 | 53.02 | 53.3 |
| 12/18/2024 | 53.38 | 53.66 | 53.12 | 53.32 |
| 12/19/2024 | 52.88 | 53.2 | 52.3 | 52.48 |
| 12/20/2024 | 52.16 | 52.2 | 51.66 | 52.1 |
| 12/23/2024 | 51.78 | 52.4 | 51.58 | 52.1 |
| 12/27/2024 | 51.88 | 52.22 | 51.78 | 52.1 |
| 12/30/2024 | 50.9 | 51.96 | 50.76 | 51.2 |