Siemens Healthineers AG SHL
XETR · Germany · Health Technology
€37.56-0.41 (-1.08%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €37.48 | -1.29% | €37.60 | €37.90 | €37.44 | 109.78K |
| 2026-09-30 | €37.97 | -1.76% | €38.98 | €39.22 | €37.93 | 1.09M |
| 2026-09-29 | €38.65 | -0.05% | €38.92 | €39.40 | €38.51 | 887.96K |
| 2026-09-28 | €38.67 | +2.33% | €37.99 | €39.27 | €37.96 | 1.02M |
| 2026-09-25 | €37.79 | +1.56% | €37.48 | €38.01 | €37.41 | 927.02K |
| 2026-09-24 | €37.21 | +0.03% | €37.00 | €37.42 | €36.90 | 1.09M |
| 2026-09-23 | €37.20 | -0.61% | €37.50 | €37.64 | €37.20 | 887.69K |
| 2026-09-22 | €37.43 | -1.42% | €38.50 | €38.50 | €37.40 | 933.13K |
| 2026-09-21 | €37.97 | +0.53% | €37.77 | €38.02 | €37.52 | 834.54K |
| 2026-09-18 | €37.77 | -1.69% | €38.42 | €38.63 | €37.77 | 2.52M |
| 2026-09-17 | €38.42 | +0.16% | €38.44 | €38.79 | €38.28 | 747.57K |
| 2026-09-16 | €38.36 | -1.31% | €39.04 | €39.04 | €38.36 | 1.13M |
| 2026-09-15 | €38.87 | -0.31% | €39.10 | €39.26 | €38.65 | 735.70K |
| 2026-09-14 | €38.99 | +1.99% | €38.36 | €39.26 | €38.33 | 881.70K |
| 2026-09-11 | €38.23 | -0.49% | €38.57 | €38.78 | €38.17 | 861.14K |
| 2026-09-10 | €38.42 | -0.70% | €38.76 | €38.88 | €38.29 | 881.06K |
| 2026-09-09 | €38.69 | -0.79% | €38.90 | €38.94 | €38.30 | 965.64K |
| 2026-09-08 | €39.00 | +0.98% | €38.51 | €39.03 | €38.47 | 765.15K |
| 2026-09-07 | €38.62 | -0.97% | €38.73 | €38.76 | €38.32 | 493.24K |
| 2026-09-04 | €39.00 | +0.49% | €39.05 | €39.41 | €38.91 | 706.22K |
| 2026-09-03 | €38.81 | -1.65% | €39.26 | €39.72 | €38.52 | 962.67K |
| 2026-09-02 | €39.46 | +0.41% | €39.16 | €39.53 | €38.77 | 904.22K |
| 2026-09-01 | €39.30 | +0.43% | €39.26 | €39.60 | €39.07 | 931.80K |
| 2026-08-31 | €39.13 | -0.99% | €39.54 | €39.64 | €39.13 | 678.20K |
| 2026-08-28 | €39.52 | +0.66% | €39.26 | €39.71 | €39.26 | 491.26K |
| 2026-08-27 | €39.26 | 0.00% | €39.20 | €39.32 | €38.66 | 814.42K |
| 2026-08-26 | €39.26 | -1.11% | €39.56 | €39.63 | €39.19 | 846.73K |
| 2026-08-25 | €39.70 | -1.71% | €40.11 | €40.32 | €39.62 | 677.54K |
| 2026-08-24 | €40.39 | +0.47% | €40.38 | €40.70 | €40.17 | 380.49K |
| 2026-08-21 | €40.20 | +0.98% | €39.64 | €40.23 | €39.44 | 533.29K |
| 2026-08-20 | €39.81 | -0.43% | €39.98 | €40.09 | €39.73 | 586.10K |
| 2026-08-19 | €39.98 | +1.32% | €39.35 | €40.10 | €39.25 | 759.14K |
| 2026-08-18 | €39.46 | +1.18% | €39.00 | €39.60 | €38.88 | 543.65K |
| 2026-08-17 | €39.00 | -0.79% | €39.24 | €39.24 | €38.84 | 572.85K |
| 2026-08-14 | €39.31 | +0.69% | €39.27 | €39.67 | €39.23 | 562.61K |
| 2026-08-13 | €39.04 | +0.03% | €39.29 | €39.34 | €38.95 | 570.56K |
| 2026-08-12 | €39.03 | -1.41% | €39.47 | €39.75 | €39.03 | 727.95K |
| 2026-08-11 | €39.59 | +1.07% | €39.01 | €39.76 | €38.75 | 913.45K |
| 2026-08-10 | €39.17 | -0.86% | €39.50 | €39.51 | €38.75 | 813.81K |
| 2026-08-07 | €39.51 | +1.05% | €39.30 | €39.74 | €39.10 | 771.63K |
| 2026-08-06 | €39.10 | -0.36% | €39.58 | €39.62 | €39.00 | 768.24K |
| 2026-08-05 | €39.24 | +0.62% | €39.60 | €39.60 | €38.97 | 1.02M |
| 2026-08-04 | €39.00 | -0.28% | €39.11 | €39.47 | €38.72 | 827.04K |
| 2026-08-03 | €39.11 | +6.10% | €37.96 | €39.45 | €37.96 | 1.69M |
| 2026-07-31 | €36.86 | -0.91% | €36.00 | €38.10 | €35.71 | 2.46M |
| 2026-07-30 | €37.20 | -0.91% | €37.43 | €37.50 | €36.91 | 1.12M |
| 2026-07-29 | €37.54 | +4.51% | €36.10 | €37.67 | €35.80 | 2.19M |
| 2026-07-28 | €35.92 | +1.01% | €35.69 | €36.25 | €35.10 | 1.23M |
| 2026-07-27 | €35.56 | +1.43% | €35.60 | €35.87 | €35.33 | 753.25K |
| 2026-07-24 | €35.06 | +3.03% | €33.96 | €35.06 | €33.92 | 974.29K |
| 2026-07-23 | €34.03 | -1.56% | €34.46 | €34.46 | €33.78 | 1.09M |
| 2026-07-22 | €34.57 | +0.17% | €34.44 | €35.13 | €34.26 | 716.03K |
| 2026-07-21 | €34.51 | -2.38% | €34.87 | €35.04 | €34.31 | 864.70K |
| 2026-07-20 | €35.35 | +0.65% | €34.72 | €35.54 | €34.72 | 887.03K |
| 2026-07-17 | €35.12 | -0.11% | €35.26 | €35.69 | €35.04 | 1.06M |
| 2026-07-16 | €35.16 | +1.18% | €34.56 | €35.33 | €34.52 | 776.82K |
| 2026-07-15 | €34.75 | +1.34% | €34.24 | €34.92 | €33.96 | 903.30K |
| 2026-07-14 | €34.29 | -3.57% | €35.28 | €35.41 | €34.05 | 1.36M |
| 2026-07-13 | €35.56 | +2.80% | €34.80 | €35.71 | €34.78 | 1.00M |
| 2026-07-10 | €34.59 | +0.61% | €34.00 | €34.87 | €34.00 | 1.02M |
| 2026-07-09 | €34.38 | +0.38% | €34.36 | €34.59 | €34.10 | 757.22K |
| 2026-07-08 | €34.25 | -2.84% | €34.66 | €35.03 | €34.14 | 1.01M |
| 2026-07-07 | €35.25 | +1.06% | €35.10 | €35.68 | €34.93 | 991.47K |
| 2026-07-06 | €34.88 | -0.26% | €35.20 | €35.53 | €34.41 | 1.01M |
| 2026-07-03 | €34.97 | +0.03% | €34.95 | €35.04 | €34.60 | 698.49K |
| 2026-07-02 | €34.96 | +1.39% | €34.10 | €35.01 | €33.83 | 1.11M |
| 2026-07-01 | €34.48 | +0.82% | €34.00 | €34.58 | €33.74 | 1.15M |
| 2026-06-30 | €34.20 | +0.41% | €34.07 | €34.45 | €33.87 | 885.48K |
| 2026-06-29 | €34.06 | -0.47% | €34.33 | €34.40 | €34.05 | 830.29K |
| 2026-06-26 | €34.22 | -0.03% | €34.42 | €34.80 | €33.97 | 1.03M |
| 2026-06-25 | €34.23 | 0.00% | €34.23 | €34.23 | €34.23 | 0 |
| 2026-06-24 | €34.23 | -0.84% | €34.40 | €34.82 | €34.09 | 1.66M |
| 2026-06-23 | €34.52 | +0.06% | €34.40 | €34.78 | €34.18 | 818.94K |
| 2026-06-22 | €34.50 | +0.79% | €34.15 | €34.62 | €34.13 | 1.43M |
| 2026-06-19 | €34.23 | -0.58% | €34.23 | €34.64 | €34.00 | 2.53M |
| 2026-06-18 | €34.43 | -0.63% | €34.65 | €34.65 | €33.73 | 1.63M |
| 2026-06-17 | €34.65 | -1.84% | €35.18 | €35.55 | €34.65 | 884.87K |
| 2026-06-16 | €35.30 | +0.97% | €35.01 | €35.39 | €34.94 | 928.10K |
| 2026-06-15 | €34.96 | +0.95% | €35.35 | €35.55 | €34.90 | 909.52K |
| 2026-06-12 | €34.63 | +0.67% | €34.71 | €35.15 | €34.43 | 830.24K |
| 2026-06-11 | €34.40 | -1.99% | €34.88 | €34.99 | €34.17 | 1.00M |
| 2026-06-10 | €35.10 | +0.03% | €35.20 | €35.44 | €34.50 | 1.16M |
| 2026-06-09 | €35.09 | +2.09% | €34.21 | €35.13 | €34.15 | 989.06K |
| 2026-06-08 | €34.37 | -1.35% | €34.40 | €34.63 | €34.20 | 968.81K |
| 2026-06-05 | €34.84 | +0.55% | €34.70 | €35.15 | €34.66 | 1.06M |
| 2026-06-04 | €34.65 | +3.43% | €33.95 | €34.83 | €33.77 | 1.20M |
| 2026-06-03 | €33.50 | -1.59% | €33.89 | €33.95 | €33.50 | 1.06M |
| 2026-06-02 | €34.04 | -0.64% | €34.42 | €34.74 | €33.92 | 699.16K |
| 2026-06-01 | €34.26 | -1.89% | €34.54 | €35.01 | €34.14 | 1.01M |
| 2026-05-29 | €34.92 | +0.11% | €35.16 | €35.25 | €34.72 | 1.85M |