Siemens Healthineers AG (SHL.DE)
XETRA: SHL.DE
· Real-Time Price · USD
44.66
-0.33 (-0.73%)
At close: Apr 17, 2025, 5:29 PM
SHL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.00 | 45.10 | 44.41 | 44.66 | n/a | -0.73% | 756,995 |
| Apr 16, 2025 | 44.35 | 45.09 | 44.07 | 44.99 | n/a | 0.36% | 815,325 |
| Apr 15, 2025 | 44.27 | 44.90 | 44.16 | 44.83 | n/a | 1.20% | 1,144,097 |
| Apr 14, 2025 | 44.55 | 44.71 | 43.90 | 44.30 | n/a | 1.77% | 1,001,059 |
| Apr 11, 2025 | 44.29 | 44.56 | 42.78 | 43.53 | n/a | 0.28% | 1,735,192 |
| Apr 10, 2025 | 45.87 | 46.25 | 43.41 | 43.41 | n/a | 2.31% | 1,735,335 |
| Apr 9, 2025 | 42.74 | 43.33 | 42.24 | 42.43 | n/a | -3.68% | 1,588,359 |
| Apr 8, 2025 | 43.73 | 44.85 | 43.34 | 44.05 | n/a | 1.87% | 1,310,362 |
| Apr 7, 2025 | 41.41 | 46.09 | 41.21 | 43.24 | n/a | -2.98% | 2,456,647 |
| Apr 4, 2025 | 46.06 | 46.91 | 43.86 | 44.57 | n/a | -4.19% | 2,451,405 |
| Apr 3, 2025 | 48.37 | 48.52 | 46.32 | 46.52 | n/a | -7.15% | 1,414,636 |
| Apr 2, 2025 | 49.68 | 50.10 | 48.79 | 50.10 | n/a | -0.04% | 844,745 |
| Apr 1, 2025 | 50.10 | 50.36 | 49.77 | 50.12 | n/a | 1.03% | 1,145,100 |
| Mar 31, 2025 | 50.40 | 50.50 | 49.52 | 49.61 | n/a | -2.15% | 733,347 |
| Mar 28, 2025 | 50.34 | 51.38 | 50.08 | 50.70 | n/a | 0.08% | 976,992 |
| Mar 27, 2025 | 50.44 | 50.80 | 50.20 | 50.66 | n/a | -0.16% | 1,063,055 |
| Mar 26, 2025 | 52.00 | 52.14 | 50.74 | 50.74 | n/a | -2.31% | 1,028,272 |
| Mar 25, 2025 | 51.68 | 52.24 | 51.60 | 51.94 | n/a | 0.62% | 769,601 |
| Mar 24, 2025 | 51.94 | 52.14 | 51.22 | 51.62 | n/a | -0.27% | 728,581 |
| Mar 21, 2025 | 51.12 | 51.76 | 50.98 | 51.76 | n/a | 0.66% | 1,871,617 |