Siemens Healthineers AG (1SHL) Price History
Daily open, high, low, close and volume for Siemens Healthineers AG (1SHL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €39.12 | €39.13 | €39.12 | €39.09 | 11 |
| 2026-10-08 | €38.01 | €38.01 | €38.01 | €38.01 | 0 |
| 2026-10-07 | €38.01 | €38.01 | €38.01 | €38.01 | 0 |
| 2026-10-06 | €38.01 | €38.01 | €38.01 | €38.01 | 0 |
| 2026-10-05 | €38.01 | €38.01 | €38.01 | €38.01 | 0 |
| 2026-10-02 | €37.82 | €37.82 | €37.82 | €38.01 | 250 |
| 2026-10-01 | €37.19 | €37.19 | €37.19 | €37.19 | 0 |
| 2026-09-30 | €37.19 | €37.19 | €37.19 | €37.19 | 0 |
| 2026-09-29 | €37.19 | €37.19 | €37.19 | €37.19 | 0 |
| 2026-09-28 | €37.19 | €37.19 | €37.19 | €37.19 | 0 |
| 2026-09-25 | €37.19 | €37.19 | €37.19 | €37.19 | 0 |
| 2026-09-24 | €37.34 | €37.34 | €37.34 | €37.19 | 2 |
| 2026-09-23 | €37.42 | €37.42 | €37.26 | €37.35 | 85 |
| 2026-09-22 | €37.90 | €37.90 | €37.42 | €37.67 | 19 |
| 2026-09-21 | €37.88 | €37.88 | €37.88 | €37.95 | 2 |
| 2026-09-18 | €38.56 | €38.56 | €38.56 | €38.56 | 0 |
| 2026-09-17 | €38.65 | €38.65 | €38.65 | €38.56 | 2 |
| 2026-09-16 | €38.54 | €38.54 | €38.54 | €38.54 | 0 |
| 2026-09-15 | €38.54 | €38.54 | €38.54 | €38.54 | 0 |
| 2026-09-14 | €38.54 | €38.54 | €38.54 | €38.54 | 0 |
| 2026-09-11 | €38.54 | €38.54 | €38.54 | €38.54 | 0 |
| 2026-09-10 | €38.54 | €38.54 | €38.54 | €38.54 | 0 |
| 2026-09-09 | €38.37 | €38.37 | €38.37 | €38.54 | 150 |
| 2026-09-08 | €38.57 | €38.57 | €38.43 | €38.95 | 277 |
| 2026-09-07 | €39.41 | €39.41 | €39.41 | €39.41 | 0 |
| 2026-09-04 | €39.41 | €39.41 | €39.41 | €39.41 | 0 |
| 2026-09-03 | €39.41 | €39.41 | €39.41 | €39.41 | 0 |
| 2026-09-02 | €39.19 | €39.20 | €39.13 | €39.41 | 206 |
| 2026-09-01 | €39.40 | €39.40 | €38.81 | €39.35 | 157 |
| 2026-08-31 | €40.46 | €40.46 | €40.46 | €40.46 | 0 |
| 2026-08-28 | €40.46 | €40.46 | €40.46 | €40.46 | 0 |
| 2026-08-27 | €40.46 | €40.46 | €40.46 | €40.46 | 0 |
| 2026-08-26 | €40.46 | €40.46 | €40.46 | €40.46 | 0 |
| 2026-08-25 | €40.46 | €40.46 | €40.46 | €40.46 | 0 |
| 2026-08-24 | €40.23 | €40.70 | €40.23 | €40.46 | 130 |
| 2026-08-21 | €40.06 | €40.06 | €40.05 | €40.16 | 5 |
| 2026-08-20 | €40.02 | €40.02 | €40.02 | €40.21 | 25 |
| 2026-08-19 | €39.06 | €39.06 | €39.06 | €39.06 | 0 |
| 2026-08-18 | €39.06 | €39.06 | €39.06 | €39.06 | 0 |
| 2026-08-17 | €39.06 | €39.06 | €39.06 | €39.06 | 0 |
| 2026-08-14 | €39.06 | €39.06 | €39.06 | €39.06 | 0 |
| 2026-08-13 | €40.53 | €40.53 | €39.26 | €39.06 | 165 |
| 2026-08-12 | €39.48 | €39.48 | €39.48 | €39.48 | 0 |
| 2026-08-11 | €39.12 | €39.53 | €39.12 | €39.48 | 151 |
| 2026-08-10 | €39.52 | €39.52 | €39.52 | €39.52 | 0 |
| 2026-08-07 | €39.38 | €39.43 | €39.37 | €39.52 | 26 |
| 2026-08-06 | €39.32 | €39.32 | €39.32 | €38.75 | 26 |
| 2026-08-05 | €39.02 | €39.02 | €39.02 | €39.02 | 0 |
| 2026-08-04 | €38.93 | €38.93 | €38.93 | €39.02 | 100 |
| 2026-08-03 | €39.15 | €39.20 | €39.15 | €39.11 | 530 |
| 2026-07-31 | €37.26 | €37.26 | €36.56 | €36.91 | 1,575 |
| 2026-07-30 | €37.55 | €37.55 | €37.00 | €37.12 | 530 |
| 2026-07-29 | €37.33 | €38.62 | €35.86 | €36.59 | 688 |
| 2026-07-28 | €35.11 | €35.45 | €35.11 | €36.15 | 187 |
| 2026-07-27 | €35.48 | €35.49 | €35.48 | €35.67 | 65 |
| 2026-07-24 | €34.98 | €34.98 | €34.98 | €34.87 | 73 |
| 2026-07-23 | €34.20 | €34.28 | €34.20 | €34.03 | 133 |
| 2026-07-22 | €34.37 | €34.37 | €34.35 | €34.71 | 150 |
| 2026-07-21 | €35.37 | €35.37 | €35.37 | €35.37 | 0 |
| 2026-07-20 | €35.38 | €35.38 | €35.38 | €35.37 | 10 |
| 2026-07-17 | €35.39 | €35.39 | €35.16 | €35.13 | 90 |
| 2026-07-16 | €34.30 | €34.30 | €34.30 | €34.30 | 0 |
| 2026-07-15 | €34.30 | €34.30 | €34.30 | €34.30 | 0 |
| 2026-07-14 | €34.27 | €34.27 | €34.27 | €34.30 | 120 |
| 2026-07-13 | €35.31 | €35.33 | €35.31 | €35.60 | 48 |
| 2026-07-10 | €34.43 | €34.79 | €34.43 | €34.58 | 75 |
| 2026-07-09 | €34.43 | €34.43 | €34.40 | €34.48 | 61 |
| 2026-07-08 | €35.15 | €35.15 | €34.09 | €34.43 | 144 |
| 2026-07-07 | €35.55 | €35.55 | €35.55 | €35.23 | 31 |
| 2026-07-06 | €34.88 | €34.88 | €34.88 | €34.85 | 1 |
| 2026-07-03 | €34.93 | €34.93 | €34.81 | €35.19 | 343 |
| 2026-07-02 | €35.23 | €35.23 | €34.02 | €34.82 | 550 |
| 2026-07-01 | €34.06 | €34.15 | €34.06 | €35.75 | 2 |
| 2026-06-30 | €34.18 | €34.21 | €34.18 | €34.29 | 61 |
| 2026-06-29 | €34.39 | €34.39 | €34.39 | €34.11 | 1 |
| 2026-06-26 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |
| 2026-06-25 | €34.00 | €34.00 | €32.85 | €35.46 | 660 |
| 2026-06-24 | €34.50 | €34.50 | €34.50 | €34.37 | 1 |
| 2026-06-23 | €34.49 | €34.49 | €34.49 | €34.49 | 0 |
| 2026-06-22 | €34.66 | €34.67 | €34.66 | €34.49 | 60 |
| 2026-06-19 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-06-18 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-06-17 | €35.10 | €35.10 | €35.00 | €35.07 | 51 |
| 2026-06-16 | €35.24 | €35.24 | €35.24 | €35.24 | 0 |
| 2026-06-15 | €35.00 | €35.30 | €35.00 | €35.24 | 618 |
| 2026-06-12 | €34.49 | €34.49 | €34.49 | €34.49 | 0 |
| 2026-06-11 | €34.49 | €34.49 | €34.49 | €34.49 | 0 |
| 2026-06-10 | €34.49 | €34.49 | €34.49 | €34.49 | 0 |
| 2026-06-09 | €34.49 | €34.49 | €34.49 | €34.49 | 0 |
| 2026-06-08 | €34.61 | €34.62 | €34.61 | €34.49 | 925 |
| 2026-06-05 | €34.75 | €34.75 | €34.75 | €34.75 | 0 |
| 2026-06-04 | €34.12 | €34.12 | €34.12 | €34.75 | 20 |
| 2026-06-03 | €34.01 | €34.01 | €34.01 | €33.70 | 29 |
| 2026-06-02 | €34.26 | €34.26 | €34.26 | €34.26 | 0 |
| 2026-06-01 | €34.37 | €34.37 | €34.37 | €34.26 | 30 |
| 2026-05-29 | €35.19 | €35.19 | €34.92 | €35.83 | 88 |
| 2026-05-28 | €34.92 | €34.92 | €34.91 | €35.87 | 610 |
| 2026-05-27 | €35.11 | €35.11 | €35.11 | €35.94 | 6 |
| 2026-05-26 | €34.95 | €34.95 | €34.95 | €34.65 | 100 |
| 2026-05-25 | €38.00 | €38.00 | €34.92 | €35.11 | 94 |
| 2026-05-22 | €33.71 | €33.71 | €33.71 | €33.71 | 0 |
| 2026-05-21 | €33.71 | €33.71 | €33.71 | €33.71 | 0 |
| 2026-05-20 | €33.71 | €33.71 | €33.71 | €33.71 | 0 |
| 2026-05-19 | €33.71 | €33.71 | €33.71 | €33.71 | 0 |
| 2026-05-18 | €33.06 | €33.60 | €32.99 | €33.71 | 170 |
| 2026-05-15 | €34.09 | €34.09 | €33.74 | €33.60 | 55 |
| 2026-05-14 | €34.26 | €34.26 | €34.26 | €34.17 | 108 |
| 2026-05-13 | €33.83 | €33.83 | €33.83 | €33.83 | 0 |
| 2026-05-12 | €33.34 | €33.78 | €33.29 | €33.83 | 95 |
| 2026-05-11 | €33.64 | €33.68 | €33.64 | €33.18 | 1,000 |
| 2026-05-08 | €33.72 | €33.85 | €33.53 | €33.60 | 707 |
| 2026-05-07 | €33.93 | €34.06 | €33.75 | €33.79 | 204 |
| 2026-05-06 | €36.41 | €36.41 | €36.00 | €34.64 | 895 |
| 2026-05-05 | €35.26 | €35.26 | €35.13 | €35.10 | 947 |
| 2026-05-04 | €35.00 | €35.00 | €34.92 | €34.92 | 157 |
| 2026-04-30 | €34.57 | €34.57 | €34.57 | €35.41 | 2 |
| 2026-04-29 | €34.96 | €34.96 | €33.80 | €33.03 | 272 |
| 2026-04-28 | €35.20 | €35.20 | €35.05 | €35.30 | 286 |
| 2026-04-27 | €35.76 | €35.83 | €35.76 | €35.60 | 430 |
| 2026-04-24 | €35.50 | €35.69 | €35.50 | €34.49 | 560 |
| 2026-04-23 | €38.10 | €38.10 | €38.10 | €38.10 | 0 |
| 2026-04-22 | €38.10 | €38.10 | €38.10 | €38.10 | 0 |
| 2026-04-21 | €38.66 | €38.66 | €38.66 | €38.10 | 50 |
| 2026-04-20 | €38.47 | €38.47 | €38.47 | €39.32 | 50 |
| 2026-04-17 | €38.43 | €38.70 | €38.43 | €38.96 | 50 |
| 2026-04-16 | €38.57 | €38.57 | €38.57 | €38.36 | 52 |
| 2026-04-15 | €38.43 | €38.43 | €38.43 | €38.43 | 10 |
| 2026-04-14 | €38.29 | €38.32 | €38.01 | €38.24 | 426 |
| 2026-04-13 | €37.54 | €37.54 | €37.54 | €37.74 | 20 |
| 2026-04-10 | €37.91 | €37.91 | €37.91 | €37.78 | 280 |
| 2026-04-09 | €37.86 | €37.86 | €37.86 | €37.86 | 0 |
| 2026-04-08 | €38.00 | €38.00 | €37.63 | €37.86 | 300 |
| 2026-04-07 | €36.04 | €36.04 | €36.04 | €36.96 | 80 |
| 2026-04-02 | €36.07 | €36.07 | €35.84 | €36.82 | 225 |
| 2026-04-01 | €35.17 | €35.17 | €35.17 | €35.17 | 0 |
| 2026-03-31 | €35.84 | €35.84 | €35.84 | €35.17 | 10 |
| 2026-03-30 | €36.42 | €36.42 | €36.42 | €36.42 | 0 |
| 2026-03-27 | €36.42 | €36.42 | €36.42 | €36.42 | 0 |
| 2026-03-26 | €36.70 | €36.72 | €36.70 | €36.42 | 70 |
| 2026-03-25 | €36.55 | €36.55 | €36.55 | €36.55 | 0 |
| 2026-03-24 | €36.55 | €36.55 | €36.55 | €36.55 | 0 |
| 2026-03-23 | €36.55 | €36.55 | €36.55 | €36.55 | 0 |
| 2026-03-20 | €36.99 | €37.13 | €36.52 | €36.55 | 103 |
| 2026-03-19 | €37.16 | €37.41 | €37.16 | €37.24 | 647 |
| 2026-03-18 | €38.66 | €38.66 | €38.00 | €39.17 | 253 |
| 2026-03-17 | €38.28 | €38.28 | €38.28 | €38.28 | 0 |
| 2026-03-16 | €38.46 | €38.46 | €38.46 | €38.28 | 155 |
| 2026-03-13 | €38.93 | €38.93 | €38.65 | €38.77 | 37 |
| 2026-03-12 | €39.10 | €39.10 | €39.10 | €39.10 | 0 |
| 2026-03-11 | €39.46 | €39.69 | €39.46 | €39.10 | 182 |
| 2026-03-10 | €39.91 | €39.91 | €39.91 | €39.91 | 0 |
| 2026-03-09 | €39.66 | €39.66 | €39.66 | €39.91 | 20 |
| 2026-03-06 | €40.39 | €40.39 | €40.39 | €40.39 | 0 |
| 2026-03-05 | €40.70 | €40.70 | €40.70 | €40.39 | 50 |
| 2026-03-04 | €41.73 | €41.73 | €41.73 | €41.50 | 1 |
| 2026-03-03 | €40.53 | €40.53 | €40.53 | €40.01 | 44 |
| 2026-03-02 | €40.48 | €40.48 | €40.48 | €41.35 | 20 |
| 2026-02-27 | €41.84 | €41.84 | €41.84 | €41.84 | 0 |
| 2026-02-26 | €41.84 | €41.84 | €41.84 | €41.84 | 0 |
| 2026-02-25 | €41.65 | €41.65 | €41.65 | €41.84 | 20 |
| 2026-02-24 | €42.05 | €42.05 | €42.05 | €42.05 | 0 |
| 2026-02-23 | €42.05 | €42.05 | €42.05 | €42.05 | 0 |
| 2026-02-20 | €41.21 | €41.89 | €41.21 | €42.05 | 395 |
| 2026-02-19 | €41.55 | €41.55 | €41.55 | €41.46 | 207 |
| 2026-02-18 | €40.93 | €40.93 | €40.93 | €40.93 | 0 |
| 2026-02-17 | €40.88 | €40.88 | €40.88 | €40.93 | 90 |
| 2026-02-16 | €40.65 | €40.78 | €40.65 | €40.88 | 190 |
| 2026-02-13 | €39.90 | €40.91 | €39.90 | €40.75 | 588 |
| 2026-02-12 | €40.63 | €40.69 | €40.60 | €41.70 | 286 |
| 2026-02-11 | €40.38 | €40.60 | €40.23 | €45.01 | 41 |
| 2026-02-10 | €40.65 | €40.65 | €40.65 | €40.65 | 0 |
| 2026-02-09 | €40.68 | €40.68 | €40.68 | €40.65 | 20 |
| 2026-02-06 | €42.53 | €42.53 | €42.53 | €42.53 | 0 |
| 2026-02-05 | €41.24 | €41.60 | €41.24 | €42.53 | 210 |
| 2026-02-04 | €43.00 | €43.00 | €42.80 | €42.76 | 670 |
| 2026-02-03 | €42.68 | €42.71 | €42.30 | €42.25 | 1,390 |
| 2026-02-02 | €42.05 | €42.05 | €42.05 | €42.27 | 20 |
| 2026-01-30 | €43.34 | €43.34 | €43.34 | €43.34 | 0 |
| 2026-01-29 | €43.34 | €43.34 | €43.34 | €43.34 | 0 |
| 2026-01-28 | €43.34 | €43.34 | €43.34 | €43.34 | 0 |
| 2026-01-27 | €43.34 | €43.34 | €43.34 | €43.34 | 0 |
| 2026-01-26 | €43.34 | €43.37 | €43.34 | €43.34 | 188 |
| 2026-01-23 | €44.03 | €44.03 | €43.38 | €43.11 | 120 |
| 2026-01-22 | €44.34 | €44.37 | €44.34 | €44.16 | 254 |
| 2026-01-21 | €43.74 | €43.74 | €43.74 | €43.76 | 1 |
| 2026-01-20 | €44.40 | €44.41 | €44.40 | €44.42 | 298 |
| 2026-01-19 | €44.98 | €44.98 | €44.98 | €44.70 | 45 |
| 2026-01-16 | €46.82 | €46.82 | €46.50 | €46.44 | 675 |
| 2026-01-15 | €46.77 | €46.93 | €46.77 | €46.83 | 206 |
| 2026-01-14 | €46.64 | €46.64 | €46.64 | €47.05 | 116 |
| 2026-01-13 | €47.15 | €47.15 | €47.15 | €46.94 | 340 |
| 2026-01-12 | €46.57 | €46.57 | €46.57 | €46.88 | 5 |
| 2026-01-09 | €46.56 | €47.09 | €46.55 | €46.55 | 753 |
| 2026-01-08 | €46.41 | €46.81 | €46.23 | €46.43 | 208 |
| 2026-01-07 | €46.36 | €46.42 | €46.17 | €46.23 | 390 |
| 2026-01-06 | €45.90 | €45.90 | €45.70 | €45.73 | 220 |
| 2026-01-05 | €44.65 | €44.65 | €44.64 | €45.05 | 85 |
| 2026-01-02 | €44.74 | €44.74 | €44.74 | €44.24 | 120 |
| 2025-12-30 | €44.80 | €44.80 | €44.80 | €44.80 | 0 |
| 2025-12-29 | €44.63 | €44.63 | €44.63 | €44.80 | 1 |
| 2025-12-23 | €44.83 | €44.83 | €44.83 | €44.83 | 0 |
| 2025-12-22 | €44.36 | €44.71 | €44.36 | €44.83 | 360 |
| 2025-12-19 | €44.43 | €44.43 | €44.43 | €44.38 | 6 |
| 2025-12-18 | €44.45 | €44.45 | €44.45 | €44.45 | 0 |
| 2025-12-17 | €44.13 | €44.13 | €44.13 | €44.45 | 110 |
| 2025-12-16 | €44.73 | €44.80 | €44.53 | €44.40 | 230 |
| 2025-12-15 | €44.29 | €44.63 | €44.29 | €44.57 | 24 |
| 2025-12-12 | €44.04 | €44.04 | €43.78 | €43.99 | 125 |
| 2025-12-11 | €42.95 | €42.95 | €42.95 | €42.95 | 0 |
| 2025-12-10 | €43.28 | €43.32 | €43.19 | €42.95 | 1,230 |
| 2025-12-09 | €42.32 | €42.32 | €42.32 | €42.32 | 0 |
| 2025-12-08 | €42.32 | €42.32 | €42.32 | €42.32 | 0 |
| 2025-12-05 | €42.32 | €42.32 | €42.32 | €42.32 | 0 |
| 2025-12-04 | €42.32 | €42.32 | €42.32 | €42.32 | 0 |
| 2025-12-03 | €42.50 | €42.50 | €42.50 | €42.32 | 7 |
| 2025-12-02 | €42.57 | €42.57 | €42.57 | €42.53 | 1 |
| 2025-12-01 | €42.59 | €42.59 | €42.59 | €42.72 | 100 |
| 2025-11-28 | €41.71 | €41.71 | €41.71 | €41.71 | 0 |
| 2025-11-27 | €41.71 | €41.71 | €41.71 | €41.71 | 0 |
| 2025-11-26 | €41.71 | €41.71 | €41.71 | €41.71 | 0 |
| 2025-11-25 | €41.71 | €41.71 | €41.71 | €41.71 | 0 |
| 2025-11-24 | €41.71 | €41.71 | €41.71 | €41.71 | 0 |
| 2025-11-21 | €41.46 | €41.46 | €41.46 | €41.71 | 40 |
| 2025-11-20 | €41.41 | €41.41 | €41.41 | €41.30 | 24 |
| 2025-11-19 | €41.57 | €41.57 | €41.57 | €41.57 | 0 |
| 2025-11-18 | €41.21 | €41.40 | €40.97 | €41.57 | 458 |
| 2025-11-17 | €43.69 | €43.69 | €41.73 | €41.87 | 294 |
| 2025-11-14 | €47.55 | €47.55 | €43.50 | €43.74 | 100 |
| 2025-11-13 | €44.47 | €44.47 | €43.22 | €43.24 | 2,412 |
| 2025-11-12 | €44.44 | €48.87 | €44.44 | €44.96 | 188 |
| 2025-11-11 | €43.64 | €44.17 | €43.64 | €44.42 | 395 |
| 2025-11-10 | €43.67 | €43.67 | €43.67 | €43.46 | 135 |
| 2025-11-07 | €44.30 | €44.30 | €44.30 | €44.30 | 0 |
| 2025-11-06 | €44.80 | €45.10 | €44.31 | €44.30 | 233 |
| 2025-11-05 | €45.60 | €46.00 | €45.02 | €45.22 | 1,262 |
| 2025-11-04 | €48.78 | €48.78 | €48.78 | €49.17 | 8 |
| 2025-11-03 | €48.50 | €48.50 | €48.50 | €48.50 | 0 |
| 2025-10-31 | €48.26 | €48.26 | €48.26 | €48.50 | 216 |
| 2025-10-30 | €49.14 | €49.14 | €49.14 | €49.14 | 0 |
| 2025-10-29 | €49.34 | €49.34 | €48.98 | €49.14 | 4 |
| 2025-10-28 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2025-10-27 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2025-10-24 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2025-10-23 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2025-10-22 | €48.97 | €48.99 | €48.97 | €49.24 | 504 |
| 2025-10-21 | €48.57 | €48.57 | €48.57 | €48.59 | 130 |
| 2025-10-20 | €47.85 | €47.85 | €47.85 | €47.85 | 0 |
| 2025-10-17 | €47.72 | €47.72 | €47.72 | €47.85 | 2 |
| 2025-10-16 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2025-10-15 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2025-10-14 | €46.92 | €46.95 | €46.92 | €46.40 | 200 |
| 2025-10-13 | €48.42 | €48.42 | €48.42 | €48.42 | 0 |
| 2025-10-10 | €48.42 | €48.42 | €48.42 | €48.42 | 0 |
| 2025-10-09 | €48.57 | €48.57 | €48.53 | €48.42 | 1,150 |