XETRA - Delayed Quote EUR

Siemens Healthineers AG (SHL.DE)

46.65

+0.12

+(0.26%)

At close: June 6 at 5:35:25 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	46.11	46.11	46.11	46.11	46.11	-
Jun 5, 2025	46.11	46.11	46.11	46.11	46.11	-
Jun 4, 2025	46.40	46.46	45.86	46.11	46.11	1,177,477
Jun 3, 2025	45.86	46.19	45.40	46.19	46.19	1,037,728
Jun 2, 2025	46.01	46.19	45.25	45.79	45.79	1,378,279
May 30, 2025	46.89	47.07	46.32	46.58	46.58	4,619,291
May 29, 2025	47.71	47.92	46.95	47.07	47.07	402,871
May 28, 2025	47.60	47.86	47.10	47.10	47.10	625,801
May 27, 2025	47.50	48.02	47.42	47.62	47.62	465,081
May 26, 2025	47.44	47.72	47.26	47.44	47.44	398,859
May 23, 2025	48.30	48.74	46.08	46.51	46.51	1,212,393
May 22, 2025	48.48	48.99	47.94	48.21	48.21	698,461
May 21, 2025	48.60	49.06	48.60	48.80	48.80	628,848
May 20, 2025	49.31	49.38	48.86	49.07	49.07	-
May 19, 2025	49.10	49.27	48.73	49.22	49.22	587,501
May 16, 2025	48.85	48.85	48.85	48.85	48.85	-
May 15, 2025	47.83	48.85	47.69	48.85	48.85	799,256
May 14, 2025	49.12	49.12	49.12	49.12	49.12	-
May 13, 2025	48.95	49.36	48.89	49.12	49.12	805,043
May 12, 2025	47.54	49.19	47.54	48.79	48.79	1,299,377
May 9, 2025	46.81	47.28	46.63	47.06	47.06	942,868
May 8, 2025	46.55	46.68	45.93	46.54	46.54	941,456
May 7, 2025	47.99	48.42	46.35	46.58	46.58	1,587,702
May 6, 2025	48.00	48.04	47.16	47.39	47.39	1,192,288
May 5, 2025	47.93	48.16	47.75	47.98	47.98	586,404
May 2, 2025	47.92	48.15	47.35	48.01	48.01	1,408,260
Apr 30, 2025	46.99	47.90	46.87	47.38	47.38	1,880,931
Apr 29, 2025	47.22	47.22	47.22	47.22	47.22	-
Apr 28, 2025	46.95	47.65	46.77	47.22	47.22	706,350
Apr 25, 2025	46.41	46.96	46.20	46.84	46.84	704,376
Apr 24, 2025	45.81	45.99	45.47	45.88	45.88	566,370
Apr 23, 2025	45.19	46.30	45.00	45.63	45.63	1,040,083
Apr 22, 2025	44.74	44.83	44.19	44.78	44.78	759,424
Apr 17, 2025	45.00	45.10	44.41	44.66	44.66	756,995
Apr 16, 2025	44.35	45.09	44.07	44.99	44.99	815,325
Apr 15, 2025	44.30	44.30	44.30	44.30	44.30	-
Apr 14, 2025	44.55	44.71	43.90	44.30	44.30	1,001,059
Apr 11, 2025	44.29	44.56	42.78	43.53	43.53	1,735,192
Apr 10, 2025	45.87	46.25	43.41	43.41	43.41	1,735,335
Apr 9, 2025	42.74	43.33	42.24	42.43	42.43	1,588,359
Apr 8, 2025	43.73	44.85	43.34	44.05	44.05	1,310,362
Apr 7, 2025	41.41	46.09	41.21	43.24	43.24	2,456,647
Apr 4, 2025	46.06	46.91	43.86	44.57	44.57	2,451,405
Apr 3, 2025	48.37	48.52	46.32	46.52	46.52	1,414,636
Apr 2, 2025	49.68	50.10	48.79	50.10	50.10	844,745
Apr 1, 2025	50.10	50.36	49.77	50.12	50.12	1,145,100
Mar 31, 2025	50.40	50.50	49.52	49.61	49.61	733,347
Mar 28, 2025	50.34	51.38	50.08	50.70	50.70	976,992
Mar 27, 2025	50.44	50.80	50.20	50.66	50.66	1,063,055
Mar 26, 2025	52.00	52.14	50.74	50.74	50.74	1,028,272
Mar 25, 2025	51.68	52.24	51.60	51.94	51.94	769,601
Mar 24, 2025	51.76	51.76	51.76	51.76	51.76	-
Mar 21, 2025	51.12	51.76	50.98	51.76	51.76	1,871,617
Mar 20, 2025	52.98	53.04	51.42	51.42	51.42	1,059,038
Mar 19, 2025	53.02	53.24	52.54	52.80	52.80	554,903
Mar 18, 2025	53.08	53.12	52.42	53.06	53.06	951,227
Mar 17, 2025	52.24	52.24	52.24	52.24	52.24	-
Mar 14, 2025	52.04	52.46	51.88	52.24	52.24	1,097,932
Mar 13, 2025	52.18	52.18	51.22	51.24	51.24	1,076,465
Mar 12, 2025	51.88	52.60	51.62	52.46	52.46	946,093
Mar 11, 2025	52.34	52.80	51.22	51.56	51.56	859,264
Mar 10, 2025	52.86	52.86	51.76	51.94	51.94	897,678
Mar 7, 2025	52.18	52.48	51.82	52.38	52.38	765,941
Mar 6, 2025	53.08	53.42	51.78	52.70	52.70	1,459,360
Mar 5, 2025	52.96	53.42	52.62	52.98	52.98	726,916
Mar 4, 2025	53.60	53.78	52.38	52.40	52.40	880,815
Mar 3, 2025	53.60	54.46	53.24	54.04	54.04	759,180
Feb 28, 2025	53.66	54.10	53.30	53.76	53.76	1,465,617
Feb 27, 2025	53.54	53.98	52.86	53.90	53.90	974,171
Feb 26, 2025	54.24	54.74	54.14	54.22	54.22	666,378
Feb 25, 2025	54.38	55.10	54.10	54.22	54.22	688,746
Feb 24, 2025	55.94	55.94	54.50	54.50	54.50	1,701,305
Feb 21, 2025	55.16	55.74	55.10	55.74	55.74	-
Feb 20, 2025	55.40	55.98	54.86	55.14	55.14	2,548,631
Feb 19, 2025	0.95 Dividend
Feb 19, 2025	56.18	56.44	55.94	56.28	56.28	921,477
Feb 18, 2025	57.42	57.42	57.42	57.42	56.47	-
Feb 17, 2025	57.10	57.70	57.08	57.42	56.47	555,199
Feb 14, 2025	57.80	57.86	57.30	57.30	56.35	569,880
Feb 13, 2025	58.00	58.48	57.30	58.00	57.04	901,777
Feb 12, 2025	57.74	57.88	56.42	57.24	56.29	711,903
Feb 11, 2025	57.28	58.10	57.28	57.90	56.94	1,205,103
Feb 10, 2025	56.22	56.22	56.22	56.22	55.29	-
Feb 7, 2025	56.58	57.10	56.00	56.22	55.29	738,299
Feb 6, 2025	58.34	58.44	56.96	57.14	56.19	1,620,523
Feb 5, 2025	53.32	54.28	53.32	54.28	53.38	774,667
Feb 4, 2025	53.82	54.00	53.56	53.62	52.73	449,184
Feb 3, 2025	53.86	54.18	53.52	54.04	53.15	817,369
Jan 31, 2025	54.96	55.54	54.86	54.96	54.05	468,932
Jan 30, 2025	54.66	55.46	54.64	54.98	54.07	649,767
Jan 29, 2025	54.30	55.12	54.22	54.58	53.68	579,906
Jan 28, 2025	53.86	54.62	53.78	54.24	53.34	703,846
Jan 27, 2025	53.28	53.88	53.02	53.78	52.89	548,451
Jan 24, 2025	54.34	54.34	54.34	54.34	53.44	-
Jan 23, 2025	53.86	54.42	53.86	54.34	53.44	406,708
Jan 22, 2025	53.94	54.56	53.72	53.96	53.07	633,651
Jan 21, 2025	51.00	51.00	51.00	51.00	50.16	-
Jan 20, 2025	51.00	51.00	51.00	51.00	50.16	-
Jan 17, 2025	51.00	51.00	51.00	51.00	50.16	-
Jan 16, 2025	52.18	52.44	50.80	51.00	50.16	942,754
Jan 15, 2025	51.12	51.74	50.80	51.52	50.67	818,890
Jan 14, 2025	51.00	51.90	50.98	51.06	50.22	493,016
Jan 13, 2025	51.24	51.40	50.62	50.74	49.90	538,833
Jan 10, 2025	51.00	51.98	50.88	51.48	50.63	691,477
Jan 9, 2025	51.54	51.68	51.06	51.06	50.22	622,232
Jan 8, 2025	52.04	52.04	52.04	52.04	51.18	-
Jan 7, 2025	51.66	52.38	51.60	52.04	51.18	480,895
Jan 6, 2025	51.20	52.22	51.18	52.08	51.22	429,662
Jan 3, 2025	51.04	51.38	50.86	51.20	50.35	449,109
Jan 2, 2025	51.16	51.34	50.88	51.22	50.37	646,135
Dec 30, 2024	52.10	52.10	52.10	52.10	51.24	-
Dec 27, 2024	51.88	52.22	51.78	52.10	51.24	304,515
Dec 23, 2024	51.78	52.40	51.58	52.10	51.24	440,604
Dec 20, 2024	52.16	52.20	51.66	52.10	51.24	1,237,820
Dec 19, 2024	52.88	53.20	52.30	52.48	51.61	609,583
Dec 18, 2024	53.38	53.66	53.12	53.32	52.44	495,577
Dec 17, 2024	53.50	53.70	53.02	53.30	52.42	494,792
Dec 16, 2024	53.40	53.86	53.16	53.78	52.89	628,758
Dec 13, 2024	53.78	54.08	53.44	53.50	52.61	686,468
Dec 12, 2024	53.92	54.18	53.60	53.80	52.91	774,834
Dec 11, 2024	53.48	54.14	53.28	54.10	53.20	729,464
Dec 10, 2024	52.36	52.36	52.36	52.36	51.49	-
Dec 9, 2024	51.50	52.42	51.50	52.36	51.49	434,375
Dec 6, 2024	51.56	51.70	50.42	51.44	50.59	595,025
Dec 5, 2024	51.66	52.24	51.58	51.72	50.86	387,765
Dec 4, 2024	51.76	52.08	51.66	51.76	50.90	460,687
Dec 3, 2024	51.86	52.00	51.12	51.70	50.84	507,567
Dec 2, 2024	51.40	52.02	50.96	51.82	50.96	588,944
Nov 29, 2024	50.88	51.34	50.78	51.32	50.47	485,226
Nov 28, 2024	50.98	50.98	50.98	50.98	50.14	-
Nov 27, 2024	50.68	51.12	50.60	50.98	50.14	372,856
Nov 26, 2024	50.54	51.48	50.34	50.82	49.98	503,348
Nov 25, 2024	49.80	49.80	49.80	49.80	48.98	-
Nov 22, 2024	49.12	49.95	49.12	49.80	48.98	665,717
Nov 21, 2024	49.71	49.71	48.90	49.13	48.32	508,759
Nov 20, 2024	49.73	49.88	49.19	49.70	48.88	641,751
Nov 19, 2024	49.28	49.36	48.79	49.34	48.52	567,489
Nov 18, 2024	50.18	50.18	50.18	50.18	49.35	-
Nov 15, 2024	50.18	50.18	50.18	50.18	49.35	-
Nov 14, 2024	49.60	50.30	49.37	50.18	49.35	535,008
Nov 13, 2024	50.16	50.52	49.66	49.83	49.01	531,969
Nov 12, 2024	51.40	51.42	50.28	50.48	49.64	918,874
Nov 11, 2024	52.44	52.82	51.80	52.00	51.14	765,545
Nov 8, 2024	52.86	53.10	51.80	52.20	51.34	1,082,457
Nov 7, 2024	51.16	52.82	50.92	52.78	51.91	901,448
Nov 6, 2024	51.66	52.66	51.04	51.26	50.41	1,387,408
Nov 5, 2024	48.11	48.42	47.95	48.38	47.58	658,706
Nov 4, 2024	48.36	48.68	47.93	47.93	47.14	912,798
Nov 1, 2024	48.02	48.53	47.88	48.34	47.54	454,928
Oct 31, 2024	47.93	48.03	47.31	47.97	47.18	1,230,673
Oct 30, 2024	48.93	49.02	47.62	48.27	47.47	1,055,995
Oct 29, 2024	49.36	49.76	49.18	49.20	48.39	714,085
Oct 28, 2024	50.04	50.62	49.38	49.38	48.56	1,083,056
Oct 25, 2024	51.36	51.42	50.84	51.32	50.47	340,545
Oct 24, 2024	51.36	51.62	51.26	51.36	50.51	380,639
Oct 23, 2024	51.36	51.62	50.92	51.48	50.63	390,146
Oct 22, 2024	51.70	51.80	51.22	51.34	50.49	566,748
Oct 21, 2024	52.44	52.74	51.84	51.96	51.10	325,330
Oct 18, 2024	51.90	52.60	51.86	52.44	51.57	516,635
Oct 17, 2024	51.82	52.20	51.78	51.82	50.96	435,464
Oct 16, 2024	51.62	51.96	50.96	51.88	51.02	456,058
Oct 15, 2024	52.74	52.94	51.98	51.98	51.12	556,941
Oct 14, 2024	52.70	53.32	52.54	52.56	51.69	643,560
Oct 11, 2024	51.84	53.10	51.72	52.70	51.83	479,145
Oct 10, 2024	51.54	51.54	51.54	51.54	50.69	-
Oct 9, 2024	51.56	51.58	50.74	51.54	50.69	563,886
Oct 8, 2024	50.90	51.34	50.62	51.34	50.49	-
Oct 7, 2024	51.96	52.24	51.50	51.56	50.71	575,972
Oct 4, 2024	52.06	52.88	51.82	51.82	50.96	588,423
Oct 3, 2024	52.74	52.82	52.12	52.32	51.45	401,287
Oct 2, 2024	53.02	53.02	52.32	52.70	51.83	684,274
Oct 1, 2024	53.94	54.16	52.92	53.18	52.30	884,815
Sep 30, 2024	53.80	54.14	53.24	53.86	52.97	739,907
Sep 27, 2024	52.28	54.06	52.26	53.92	53.03	1,068,381
Sep 26, 2024	50.60	51.58	50.20	51.30	50.45	1,008,921
Sep 25, 2024	48.99	51.06	48.90	51.06	50.22	1,191,029
Sep 24, 2024	48.32	48.92	48.32	48.92	48.11	690,659
Sep 23, 2024	48.30	48.75	48.02	48.07	47.27	590,086
Sep 20, 2024	50.00	50.16	47.79	48.09	47.29	1,756,519
Sep 19, 2024	50.16	50.40	49.72	49.78	48.96	514,653
Sep 18, 2024	49.90	50.20	49.50	49.73	48.91	322,179
Sep 17, 2024	49.58	50.58	49.58	50.00	49.17	581,389
Sep 16, 2024	49.72	49.77	49.17	49.41	48.59	386,943
Sep 13, 2024	50.00	50.00	50.00	50.00	49.17	-
Sep 12, 2024	50.20	50.86	49.72	50.00	49.17	565,098
Sep 11, 2024	49.80	50.10	49.51	49.86	49.04	476,366
Sep 10, 2024	50.00	50.16	49.61	49.87	49.04	365,602
Sep 9, 2024	50.76	50.76	50.10	50.10	49.27	417,597
Sep 6, 2024	50.72	50.88	50.26	50.54	49.70	395,227
Sep 5, 2024	51.10	51.28	50.06	50.76	49.92	621,339
Sep 4, 2024	51.46	51.68	51.14	51.20	50.35	530,858
Sep 3, 2024	52.34	52.80	51.98	52.08	51.22	373,138
Sep 2, 2024	52.60	52.70	52.30	52.32	51.45	196,276
Aug 30, 2024	52.48	52.84	52.44	52.58	51.71	657,550
Aug 29, 2024	52.08	52.70	52.08	52.58	51.71	269,092
Aug 28, 2024	51.60	52.54	51.56	52.14	51.28	384,646
Aug 27, 2024	51.08	51.52	50.84	51.42	50.57	423,676
Aug 26, 2024	51.18	51.44	51.08	51.14	50.29	179,081
Aug 23, 2024	51.54	51.76	51.32	51.40	50.55	254,282
Aug 22, 2024	51.28	51.86	51.28	51.36	50.51	317,867
Aug 21, 2024	50.92	51.82	50.52	51.24	50.39	322,772
Aug 20, 2024	51.54	51.70	51.06	51.08	50.23	308,117
Aug 19, 2024	51.54	51.72	51.36	51.50	50.65	498,968
Aug 16, 2024	51.42	51.72	51.20	51.50	50.65	388,339
Aug 15, 2024	51.18	51.52	50.88	51.36	50.51	468,453
Aug 14, 2024	50.62	51.04	50.32	51.02	50.18	421,899
Aug 13, 2024	50.42	50.60	49.70	50.50	49.66	383,438
Aug 12, 2024	50.14	50.36	49.92	50.28	49.45	381,643
Aug 9, 2024	49.25	50.40	49.22	50.24	49.41	630,597
Aug 8, 2024	48.61	49.26	48.12	49.26	48.45	700,050
Aug 7, 2024	48.75	48.95	47.94	48.94	48.13	871,326
Aug 6, 2024	49.54	49.76	48.24	48.81	48.00	985,061
Aug 5, 2024	48.64	49.42	48.12	49.42	48.60	953,330
Aug 2, 2024	48.98	49.26	48.24	48.94	48.13	863,941
Aug 1, 2024	49.30	49.77	48.38	49.35	48.53	1,176,251
Jul 31, 2024	49.30	50.34	48.86	49.63	48.81	3,085,064
Jul 30, 2024	53.92	54.40	53.10	53.20	52.32	936,918
Jul 29, 2024	53.60	54.14	53.56	53.92	53.03	458,717
Jul 26, 2024	53.04	53.36	52.76	53.30	52.42	520,405
Jul 25, 2024	52.86	53.16	52.18	53.10	52.22	456,051
Jul 24, 2024	52.30	53.18	52.08	53.00	52.12	416,071
Jul 23, 2024	53.34	53.74	52.76	52.90	52.02	681,403
Jul 22, 2024	53.80	54.10	53.30	53.34	52.46	1,041,298
Jul 19, 2024	54.50	54.72	53.54	53.58	52.69	482,873
Jul 18, 2024	53.94	55.04	53.70	54.58	53.68	531,274
Jul 17, 2024	53.72	53.88	53.28	53.74	52.85	466,895
Jul 16, 2024	54.22	54.38	53.88	53.94	53.05	264,034
Jul 15, 2024	55.24	55.62	54.40	54.62	53.72	406,120
Jul 12, 2024	55.22	55.40	54.70	55.30	54.39	360,231
Jul 11, 2024	54.04	55.16	53.84	55.16	54.25	696,158
Jul 10, 2024	53.76	54.04	53.58	53.76	52.87	367,540
Jul 9, 2024	53.38	54.26	53.22	53.54	52.65	685,189
Jul 8, 2024	53.42	54.00	53.34	53.42	52.54	459,260
Jul 5, 2024	53.40	53.90	53.12	53.50	52.61	594,156
Jul 4, 2024	53.34	53.70	52.72	53.32	52.44	728,431
Jul 3, 2024	53.86	53.90	53.18	53.22	52.34	762,601
Jul 2, 2024	53.68	53.80	53.30	53.64	52.75	419,794
Jul 1, 2024	54.02	54.40	53.78	53.84	52.95	583,604
Jun 28, 2024	55.50	55.50	53.58	53.80	52.91	870,604
Jun 27, 2024	54.42	54.42	54.42	54.42	53.52	-
Jun 26, 2024	53.92	54.64	53.90	54.42	53.52	462,064
Jun 25, 2024	53.30	53.66	52.96	53.60	52.71	648,809
Jun 24, 2024	52.84	53.78	52.84	53.50	52.61	382,712
Jun 21, 2024	53.32	53.36	52.54	53.02	52.14	1,646,192
Jun 20, 2024	52.38	53.38	52.30	53.24	52.36	664,751
Jun 19, 2024	52.34	52.38	52.00	52.36	51.49	-
Jun 18, 2024	52.52	52.52	52.52	52.52	51.65	-
Jun 17, 2024	53.70	53.86	52.52	52.52	51.65	659,691
Jun 14, 2024	54.12	54.20	53.34	53.64	52.75	604,362
Jun 13, 2024	54.76	54.88	53.98	54.16	53.26	551,929
Jun 12, 2024	54.86	55.18	54.54	54.94	54.03	559,342
Jun 11, 2024	54.88	55.52	54.84	54.94	54.03	413,519
Jun 10, 2024	54.64	55.10	54.44	54.80	53.89	336,235
Jun 7, 2024	55.26	55.28	54.58	55.10	54.19	487,194
Jun 6, 2024	54.80	55.36	54.66	55.06	54.15	420,614

EKTA-B.ST Elekta AB (publ)

49.96

+0.48%

PHIA.AS Koninklijke Philips N.V.

20.64

+1.33%

SOON.SW Sonova Holding AG

256.40

+0.87%

PHG Koninklijke Philips N.V.

23.46

+0.56%

MSK.F MicroPort Scientific Corporation

0.8400

-1.18%

61L0.F Sectra AB N

33.34

+12.48%

DEMANT.CO Demant A/S

272.00

+6.75%

PHBA.F Sonova Holding AG

53.00

-0.93%

PHIA.BE Koninklijke Philips NV

20.20

+1.00%

PHBA.BE Sonova Holding AG

54.50

+0.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Siemens Healthineers AG (SHL.DE)

Related Tickers