Siemens Healthineers AG (SHL.DE)
53.96
0.18 (0.33%)
At close: Jan 22, 2025, 5:29 PM
SHL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 52.32 | 53.84 | 52.26 | 53.78 | 1.68 | 3.22% | 712,849 |
| Jan 20, 2025 | 52.00 | 52.14 | 51.38 | 52.10 | -0.04 | -0.08% | 552,675 |
| Jan 17, 2025 | 51.10 | 52.20 | 51.10 | 52.14 | 1.14 | 2.24% | 828,000 |
| Jan 16, 2025 | 52.18 | 52.44 | 50.80 | 51.00 | -0.52 | -1.01% | 942,754 |
| Jan 15, 2025 | 51.12 | 51.74 | 50.80 | 51.52 | 0.46 | 0.90% | 818,890 |
| Jan 14, 2025 | 51.00 | 51.90 | 50.98 | 51.06 | 0.32 | 0.63% | 493,016 |
| Jan 13, 2025 | 51.24 | 51.40 | 50.62 | 50.74 | -0.74 | -1.44% | 538,833 |
| Jan 10, 2025 | 51.00 | 51.98 | 50.88 | 51.48 | 0.42 | 0.82% | 691,477 |
| Jan 9, 2025 | 51.54 | 51.68 | 51.06 | 51.06 | -0.54 | -1.05% | 622,232 |
| Jan 8, 2025 | 52.26 | 52.44 | 51.08 | 51.60 | -0.44 | -0.85% | 695,723 |
| Jan 7, 2025 | 51.66 | 52.38 | 51.60 | 52.04 | -0.04 | -0.08% | 480,895 |
| Jan 6, 2025 | 51.20 | 52.22 | 51.18 | 52.08 | 0.88 | 1.72% | 429,662 |
| Jan 3, 2025 | 51.04 | 51.38 | 50.86 | 51.20 | -0.02 | -0.04% | 449,109 |
| Jan 2, 2025 | 51.16 | 51.34 | 50.88 | 51.22 | 0.02 | 0.04% | 646,135 |
| Dec 30, 2024 | 50.90 | 51.96 | 50.76 | 51.20 | -0.90 | -1.73% | 417,390 |
| Dec 27, 2024 | 51.88 | 52.22 | 51.78 | 52.10 | 0.00 | 0.00% | 304,515 |
| Dec 23, 2024 | 51.78 | 52.40 | 51.58 | 52.10 | 0.00 | 0.00% | 440,604 |
| Dec 20, 2024 | 52.16 | 52.20 | 51.66 | 52.10 | -0.38 | -0.72% | 1,237,820 |
| Dec 19, 2024 | 52.88 | 53.20 | 52.30 | 52.48 | -0.84 | -1.58% | 609,583 |
| Dec 18, 2024 | 53.38 | 53.66 | 53.12 | 53.32 | 0.02 | 0.04% | 495,577 |
| Dec 17, 2024 | 53.50 | 53.70 | 53.02 | 53.30 | -0.48 | -0.89% | 494,792 |
| Dec 16, 2024 | 53.40 | 53.86 | 53.16 | 53.78 | 0.28 | 0.52% | 628,758 |
| Dec 13, 2024 | 53.78 | 54.08 | 53.44 | 53.50 | -0.30 | -0.56% | 686,468 |
| Dec 12, 2024 | 53.92 | 54.18 | 53.60 | 53.80 | -0.30 | -0.55% | 774,834 |
| Dec 11, 2024 | 53.48 | 54.14 | 53.28 | 54.10 | 0.58 | 1.08% | 729,464 |
| Dec 10, 2024 | 52.22 | 53.60 | 52.16 | 53.52 | 1.16 | 2.22% | 820,276 |
| Dec 9, 2024 | 51.50 | 52.42 | 51.50 | 52.36 | 0.92 | 1.79% | 434,375 |
| Dec 6, 2024 | 51.56 | 51.70 | 50.42 | 51.44 | -0.28 | -0.54% | 595,025 |
| Dec 5, 2024 | 51.66 | 52.24 | 51.58 | 51.72 | -0.04 | -0.08% | 387,765 |
| Dec 4, 2024 | 51.76 | 52.08 | 51.66 | 51.76 | 0.06 | 0.12% | 460,687 |
| Dec 3, 2024 | 51.86 | 52.00 | 51.12 | 51.70 | -0.12 | -0.23% | 507,567 |
| Dec 2, 2024 | 51.40 | 52.02 | 50.96 | 51.82 | 0.50 | 0.97% | 588,944 |
| Nov 29, 2024 | 50.88 | 51.34 | 50.78 | 51.32 | 0.36 | 0.71% | 485,226 |
| Nov 28, 2024 | 51.02 | 51.46 | 50.94 | 50.96 | -0.02 | -0.04% | 340,273 |
| Nov 27, 2024 | 50.68 | 51.12 | 50.60 | 50.98 | 0.16 | 0.31% | 372,856 |
| Nov 26, 2024 | 50.54 | 51.48 | 50.34 | 50.82 | 0.22 | 0.43% | 503,348 |
| Nov 25, 2024 | 50.00 | 50.66 | 49.96 | 50.60 | 0.80 | 1.61% | 794,087 |
| Nov 22, 2024 | 49.12 | 49.95 | 49.12 | 49.80 | 0.67 | 1.36% | 665,717 |
| Nov 21, 2024 | 49.71 | 49.71 | 48.90 | 49.13 | -0.57 | -1.15% | 508,759 |
| Nov 20, 2024 | 49.73 | 49.88 | 49.19 | 49.70 | 0.36 | 0.73% | 641,751 |
| Nov 19, 2024 | 49.28 | 49.36 | 48.79 | 49.34 | 0.01 | 0.02% | 567,489 |
| Nov 18, 2024 | 49.87 | 50.14 | 49.11 | 49.33 | -0.85 | -1.69% | 701,832 |
| Nov 15, 2024 | 49.76 | 50.34 | 49.48 | 50.18 | 0.00 | 0.00% | 622,494 |
| Nov 14, 2024 | 49.60 | 50.30 | 49.37 | 50.18 | 0.35 | 0.70% | 535,008 |
| Nov 13, 2024 | 50.16 | 50.52 | 49.66 | 49.83 | -0.65 | -1.29% | 531,969 |
| Nov 12, 2024 | 51.40 | 51.42 | 50.28 | 50.48 | -1.52 | -2.92% | 918,874 |
| Nov 11, 2024 | 52.44 | 52.82 | 51.80 | 52.00 | -0.20 | -0.38% | 765,545 |
| Nov 8, 2024 | 52.86 | 53.10 | 51.80 | 52.20 | -0.58 | -1.10% | 1,082,457 |
| Nov 7, 2024 | 51.16 | 52.82 | 50.92 | 52.78 | 1.52 | 2.97% | 901,448 |
| Nov 6, 2024 | 51.66 | 52.66 | 51.04 | 51.26 | 2.88 | 5.95% | 1,387,408 |