Frankfurt - Delayed Quote EUR

Siemens Healthineers AG (SHL.F)

48.56

-0.87

(-1.76%)

As of 4:00:49 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	48.70	49.24	48.56	48.56	48.56	404
May 13, 2025	49.17	49.43	49.17	49.43	49.43	177
May 12, 2025	47.32	49.03	47.32	48.50	48.50	2,288
May 9, 2025	46.57	47.15	46.57	47.15	47.15	570
May 8, 2025	46.92	47.15	46.19	46.41	46.41	1,249
May 7, 2025	48.48	49.44	46.63	46.89	46.89	1,422
May 6, 2025	47.96	48.12	47.28	47.28	47.28	613
May 5, 2025	48.31	48.31	47.70	47.70	47.70	1,006
May 2, 2025	47.38	47.97	47.38	47.92	47.92	636
Apr 30, 2025	46.82	47.32	46.82	47.32	47.32	389
Apr 29, 2025	47.14	47.22	46.68	46.68	46.68	915
Apr 28, 2025	47.30	47.65	47.15	47.65	47.65	508
Apr 25, 2025	46.60	46.85	46.52	46.75	46.75	302
Apr 24, 2025	45.17	45.69	45.17	45.63	45.63	200
Apr 23, 2025	45.00	46.02	45.00	45.70	45.70	840
Apr 22, 2025	44.50	44.74	44.29	44.74	44.74	1,035
Apr 17, 2025	44.97	44.98	44.65	44.68	44.68	1,079
Apr 16, 2025	44.70	44.82	44.28	44.64	44.64	1,301
Apr 15, 2025	44.34	45.07	44.09	45.07	45.07	1,799
Apr 14, 2025	44.97	44.97	43.94	44.42	44.42	3,288
Apr 11, 2025	43.62	44.16	43.00	44.16	44.16	2,776
Apr 10, 2025	46.42	46.42	43.48	43.48	43.48	818
Apr 9, 2025	42.66	46.72	42.30	46.72	46.72	2,248
Apr 8, 2025	43.48	44.72	43.09	43.09	43.09	2,341
Apr 7, 2025	41.83	45.34	40.41	43.70	43.70	6,924
Apr 4, 2025	46.22	46.61	44.26	44.26	44.26	2,668
Apr 3, 2025	48.83	48.83	46.61	46.61	46.61	1,430
Apr 2, 2025	49.88	49.88	49.00	49.71	49.71	339
Apr 1, 2025	49.65	50.20	49.65	50.06	50.06	346
Mar 31, 2025	50.26	50.42	49.31	50.10	50.10	1,982
Mar 28, 2025	50.20	51.08	50.20	51.08	51.08	830
Mar 27, 2025	50.60	50.60	50.36	50.36	50.36	204
Mar 26, 2025	51.76	52.00	50.50	50.60	50.60	1,010
Mar 25, 2025	51.44	52.14	51.44	51.96	51.96	2,064
Mar 24, 2025	52.16	52.16	51.50	51.78	51.78	1,865
Mar 21, 2025	51.20	51.62	51.00	51.48	51.48	899
Mar 20, 2025	52.58	52.64	51.14	51.14	51.14	399
Mar 19, 2025	53.16	53.16	52.62	52.62	52.62	300
Mar 18, 2025	52.82	53.12	52.60	53.12	53.12	342
Mar 17, 2025	52.68	52.90	52.18	52.86	52.86	523
Mar 14, 2025	51.22	52.62	51.22	52.18	52.18	2,745
Mar 13, 2025	52.24	52.66	51.78	51.78	51.78	126
Mar 12, 2025	51.50	52.68	51.50	52.68	52.68	193
Mar 11, 2025	51.70	52.44	51.36	51.36	51.36	929
Mar 10, 2025	52.22	52.26	51.46	51.46	51.46	229
Mar 7, 2025	52.20	52.20	51.86	52.20	52.20	1,373
Mar 6, 2025	53.00	53.00	52.06	52.06	52.06	477
Mar 5, 2025	53.16	53.30	52.94	52.98	52.98	581
Mar 4, 2025	53.66	53.66	52.36	52.36	52.36	969
Mar 3, 2025	53.68	54.26	53.48	53.76	53.76	1,894
Feb 28, 2025	53.10	53.90	53.10	53.90	53.90	1,103
Feb 27, 2025	53.98	53.98	53.00	53.24	53.24	638
Feb 26, 2025	54.24	54.60	54.00	54.00	54.00	1,661
Feb 25, 2025	54.56	54.78	54.18	54.56	54.56	3,800
Feb 24, 2025	55.80	56.00	54.54	54.54	54.54	2,357
Feb 21, 2025	55.04	55.50	55.04	55.48	55.48	224
Feb 20, 2025	54.50	55.42	54.50	55.08	55.08	3,902
Feb 19, 2025	0.95 Dividend
Feb 19, 2025	57.04	57.04	55.42	55.52	55.52	7,215
Feb 18, 2025	57.40	57.42	57.24	57.42	56.47	300
Feb 17, 2025	57.32	57.70	57.14	57.70	56.75	1,051
Feb 14, 2025	57.64	57.80	57.32	57.32	56.37	648
Feb 13, 2025	57.50	58.14	57.50	57.68	56.73	2,422
Feb 12, 2025	57.86	57.86	56.92	57.48	56.53	591
Feb 11, 2025	57.54	58.02	57.54	57.80	56.84	1,965
Feb 10, 2025	56.60	57.54	56.40	57.54	56.59	1,925
Feb 7, 2025	56.80	56.98	56.38	56.38	55.45	1,091
Feb 6, 2025	57.00	58.12	56.32	57.20	56.25	2,865
Feb 5, 2025	53.56	53.86	53.56	53.86	52.97	226
Feb 4, 2025	53.84	54.36	53.66	53.70	52.81	599
Feb 3, 2025	53.50	53.96	53.16	53.96	53.07	2,121
Jan 31, 2025	54.86	54.86	54.86	54.86	53.95	-
Jan 30, 2025	54.46	55.26	54.46	55.26	54.35	68
Jan 29, 2025	54.06	55.00	54.06	54.60	53.70	591
Jan 28, 2025	53.82	54.42	53.82	54.42	53.52	308
Jan 27, 2025	53.38	53.74	52.92	53.74	52.85	811
Jan 24, 2025	54.50	54.50	54.02	54.08	53.19	1,220
Jan 23, 2025	53.56	54.32	53.56	54.32	53.42	131
Jan 22, 2025	53.82	54.50	53.82	53.88	52.99	323
Jan 21, 2025	51.70	53.80	51.70	53.80	52.91	1,147
Jan 20, 2025	52.70	52.70	51.54	52.00	51.14	4,456
Jan 17, 2025	50.92	52.02	50.92	52.00	51.14	238
Jan 16, 2025	51.22	52.26	50.82	50.82	49.98	589
Jan 15, 2025	50.92	51.08	50.92	51.08	50.23	100
Jan 14, 2025	50.66	51.48	50.66	50.92	50.08	129
Jan 13, 2025	51.00	51.36	51.00	51.36	50.51	203
Jan 10, 2025	50.96	51.62	50.96	51.62	50.77	258
Jan 9, 2025	51.30	51.60	51.00	51.00	50.16	1,699
Jan 8, 2025	51.66	51.96	51.22	51.22	50.37	222
Jan 7, 2025	51.68	52.28	51.68	52.20	51.34	804
Jan 6, 2025	51.20	52.18	51.20	52.12	51.26	600
Jan 3, 2025	51.06	51.34	51.06	51.32	50.47	90
Jan 2, 2025	50.96	51.02	50.92	50.92	50.08	344
Dec 30, 2024	51.50	51.74	50.40	51.36	50.51	383
Dec 27, 2024	51.86	52.08	51.86	52.08	51.22	542
Dec 23, 2024	52.30	52.30	51.84	52.16	51.30	94
Dec 20, 2024	51.96	52.16	51.80	52.16	51.30	969
Dec 19, 2024	52.40	52.80	52.36	52.46	51.59	646
Dec 18, 2024	53.06	53.34	53.06	53.20	52.32	1,286
Dec 17, 2024	53.44	53.44	53.06	53.06	52.18	264
Dec 16, 2024	53.04	53.84	53.04	53.72	52.83	1,506
Dec 13, 2024	53.60	53.88	53.24	53.24	52.36	805
Dec 12, 2024	53.96	54.00	53.66	53.90	53.01	265
Dec 11, 2024	53.36	54.12	53.36	54.12	53.22	379
Dec 10, 2024	52.30	53.56	52.30	53.48	52.60	444
Dec 9, 2024	51.00	52.30	51.00	52.10	51.24	1,143
Dec 6, 2024	51.56	51.56	51.02	51.46	50.61	284
Dec 5, 2024	51.62	52.00	51.62	51.66	50.81	240
Dec 4, 2024	51.52	52.00	51.52	51.72	50.86	976
Dec 3, 2024	51.64	51.76	51.18	51.50	50.65	1,370
Dec 2, 2024	51.02	51.18	51.02	51.18	50.33	300
Nov 29, 2024	50.76	51.24	50.76	51.24	50.39	80
Nov 28, 2024	50.98	50.98	50.68	50.70	49.86	700
Nov 27, 2024	50.64	51.10	50.64	50.80	49.96	1,785
Nov 26, 2024	50.10	51.06	50.10	50.94	50.10	625
Nov 25, 2024	49.80	50.38	49.80	50.28	49.45	665
Nov 22, 2024	49.06	50.06	49.06	50.06	49.23	566
Nov 21, 2024	49.82	49.82	49.25	49.25	48.44	612
Nov 20, 2024	49.34	49.63	49.34	49.59	48.77	195
Nov 19, 2024	49.04	49.17	49.03	49.17	48.36	69
Nov 18, 2024	50.00	50.00	49.24	49.36	48.54	822
Nov 15, 2024	49.81	50.02	49.81	50.02	49.19	60
Nov 14, 2024	49.60	50.20	49.44	50.16	49.33	3,162
Nov 13, 2024	50.24	50.30	49.70	49.70	48.88	435
Nov 12, 2024	50.90	51.00	50.32	50.32	49.49	463
Nov 11, 2024	52.00	52.08	52.00	52.00	51.14	505
Nov 8, 2024	52.76	52.76	52.12	52.18	51.32	260
Nov 7, 2024	50.82	52.96	50.82	52.96	52.08	1,733
Nov 6, 2024	47.99	52.32	47.99	51.14	50.29	1,311
Nov 5, 2024	47.86	48.36	47.86	48.36	47.56	95
Nov 4, 2024	48.63	48.63	48.11	48.11	47.31	637
Nov 1, 2024	47.81	47.81	47.81	47.81	47.02	24
Oct 31, 2024	48.31	48.34	47.54	47.91	47.12	2,045
Oct 30, 2024	49.05	49.06	48.00	48.34	47.54	2,245
Oct 29, 2024	49.15	49.42	49.01	49.01	48.20	1,082
Oct 28, 2024	50.84	50.84	49.70	49.70	48.88	1,015
Oct 25, 2024	51.18	51.26	51.10	51.26	50.41	160
Oct 24, 2024	51.32	51.44	51.22	51.24	50.39	376
Oct 23, 2024	51.22	51.50	51.12	51.22	50.37	353
Oct 22, 2024	51.92	51.92	51.24	51.24	50.39	99
Oct 21, 2024	52.10	52.10	51.90	51.90	51.04	200
Oct 18, 2024	51.60	52.48	51.60	52.40	51.53	649
Oct 17, 2024	51.70	51.98	51.62	51.62	50.77	307
Oct 16, 2024	51.64	51.64	51.30	51.30	50.45	20
Oct 15, 2024	52.58	52.82	52.26	52.26	51.40	201
Oct 14, 2024	52.46	53.22	52.46	53.16	52.28	1,336
Oct 11, 2024	51.78	53.04	51.78	53.00	52.12	1,461
Oct 10, 2024	51.42	52.34	51.42	52.34	51.47	250
Oct 9, 2024	51.20	51.34	50.94	51.34	50.49	264
Oct 8, 2024	51.20	51.26	50.82	51.26	50.41	372
Oct 7, 2024	51.80	52.30	51.58	51.74	50.88	1,011
Oct 4, 2024	52.20	52.20	51.86	51.86	51.00	35
Oct 3, 2024	52.42	52.74	52.42	52.48	51.61	90
Oct 2, 2024	52.96	52.96	52.46	52.46	51.59	25
Oct 1, 2024	53.74	53.98	52.86	52.86	51.99	2,150
Sep 30, 2024	53.44	54.12	53.32	53.98	53.09	837
Sep 27, 2024	51.10	54.00	51.10	53.98	53.09	2,268
Sep 26, 2024	50.50	51.80	50.26	51.80	50.94	4,157
Sep 25, 2024	48.62	51.16	48.62	51.16	50.31	240
Sep 24, 2024	47.99	49.00	47.99	49.00	48.19	1,950
Sep 23, 2024	48.18	48.48	48.07	48.21	47.41	360
Sep 20, 2024	49.61	49.89	48.35	48.46	47.66	1,297
Sep 19, 2024	49.82	50.20	49.63	49.63	48.81	2,605
Sep 18, 2024	49.96	49.96	49.61	49.70	48.88	50
Sep 17, 2024	49.28	50.32	49.28	50.32	49.49	70
Sep 16, 2024	49.93	49.93	49.36	49.36	48.54	6
Sep 13, 2024	49.87	50.14	49.87	49.92	49.09	182
Sep 12, 2024	50.04	50.12	50.04	50.12	49.29	20
Sep 11, 2024	49.70	49.94	49.70	49.94	49.11	177
Sep 10, 2024	50.16	50.16	49.73	49.73	48.91	663
Sep 9, 2024	50.50	50.66	50.48	50.66	49.82	133
Sep 6, 2024	50.58	50.80	50.58	50.80	49.96	845
Sep 5, 2024	51.04	51.04	51.04	51.04	50.20	-
Sep 4, 2024	51.36	51.36	51.34	51.34	50.49	175
Sep 3, 2024	52.14	52.14	51.90	51.90	51.04	258
Sep 2, 2024	52.50	52.50	52.18	52.18	51.32	125
Aug 30, 2024	52.42	52.82	52.34	52.34	51.47	831
Aug 29, 2024	51.96	52.74	51.96	52.26	51.40	1,369
Aug 28, 2024	51.22	52.44	51.22	52.44	51.57	501
Aug 27, 2024	50.84	51.44	50.84	51.44	50.59	1,035
Aug 26, 2024	51.02	51.40	50.92	51.20	50.35	132
Aug 23, 2024	51.10	51.60	51.10	51.60	50.75	50
Aug 22, 2024	51.00	51.76	51.00	51.54	50.69	1,104
Aug 21, 2024	50.96	51.52	50.96	51.48	50.63	79
Aug 20, 2024	51.54	51.58	51.26	51.26	50.41	362
Aug 19, 2024	51.46	51.66	51.46	51.66	50.81	160
Aug 16, 2024	51.20	51.50	51.20	51.50	50.65	102
Aug 15, 2024	50.72	51.10	50.72	51.10	50.25	12
Aug 14, 2024	50.32	50.88	50.32	50.88	50.04	725
Aug 13, 2024	50.40	50.48	49.99	50.48	49.64	159
Aug 12, 2024	49.98	50.26	49.98	50.26	49.43	1,415
Aug 9, 2024	49.40	50.34	49.29	50.32	49.49	2,350
Aug 8, 2024	48.62	48.74	48.29	48.74	47.93	1,926
Aug 7, 2024	48.84	48.84	48.22	48.58	47.78	798
Aug 6, 2024	49.75	49.75	48.86	48.92	48.11	912
Aug 5, 2024	47.61	49.55	47.43	49.55	48.73	1,368
Aug 2, 2024	48.90	49.18	48.30	48.77	47.96	567
Aug 1, 2024	49.98	49.98	48.77	49.11	48.30	1,774
Jul 31, 2024	51.00	51.00	49.00	49.61	48.79	9,994
Jul 30, 2024	53.76	53.76	53.76	53.76	52.87	-
Jul 29, 2024	53.60	54.00	53.60	53.64	52.75	175
Jul 26, 2024	52.94	52.98	52.94	52.94	52.06	380
Jul 25, 2024	52.66	52.92	52.50	52.92	52.04	400
Jul 24, 2024	52.72	53.00	52.72	52.96	52.08	106
Jul 23, 2024	53.48	53.60	52.66	53.06	52.18	412
Jul 22, 2024	53.60	54.02	53.60	53.60	52.71	453
Jul 19, 2024	54.50	55.08	54.20	54.20	53.30	210
Jul 18, 2024	53.56	53.56	53.56	53.56	52.67	-
Jul 17, 2024	53.64	53.64	53.54	53.54	52.65	8
Jul 16, 2024	54.24	54.24	54.02	54.02	53.13	30
Jul 15, 2024	55.12	55.54	54.52	54.52	53.62	270
Jul 12, 2024	54.88	55.20	54.88	55.20	54.29	94
Jul 11, 2024	53.64	55.04	53.64	55.04	54.13	350
Jul 10, 2024	53.34	53.80	53.34	53.80	52.91	15
Jul 9, 2024	53.12	53.76	53.12	53.74	52.85	312
Jul 8, 2024	53.34	53.68	53.34	53.56	52.67	150
Jul 5, 2024	53.18	53.46	53.18	53.46	52.58	10
Jul 4, 2024	53.06	53.30	53.04	53.30	52.42	60
Jul 3, 2024	53.48	53.78	53.30	53.30	52.42	825
Jul 2, 2024	53.68	53.68	53.68	53.68	52.79	5
Jul 1, 2024	53.80	54.06	53.72	53.72	52.83	192
Jun 28, 2024	55.06	55.34	53.84	53.84	52.95	2,488
Jun 27, 2024	54.30	55.50	54.30	55.14	54.23	10,654
Jun 26, 2024	53.56	54.38	53.56	54.38	53.48	300
Jun 25, 2024	53.32	53.76	53.32	53.76	52.87	26
Jun 24, 2024	52.82	53.60	52.82	53.60	52.71	432
Jun 21, 2024	53.10	53.10	53.02	53.02	52.14	2
Jun 20, 2024	52.20	53.44	52.20	53.44	52.56	15,490
Jun 19, 2024	52.36	52.36	52.22	52.34	51.47	30
Jun 18, 2024	52.44	52.44	52.04	52.36	51.49	15,350
Jun 17, 2024	53.40	53.52	52.48	52.48	51.61	1,444
Jun 14, 2024	54.00	54.00	53.42	53.42	52.54	1,244
Jun 13, 2024	54.84	54.84	54.18	54.26	53.36	33
Jun 12, 2024	54.92	55.04	54.70	55.04	54.13	810
Jun 11, 2024	54.74	54.84	54.74	54.84	53.93	130
Jun 10, 2024	54.88	54.88	54.78	54.78	53.87	12
Jun 7, 2024	54.86	55.18	54.72	54.78	53.87	489
Jun 6, 2024	54.90	55.34	54.86	54.88	53.97	501
Jun 5, 2024	54.10	55.00	54.10	54.40	53.50	1,389
Jun 4, 2024	52.78	52.90	52.64	52.90	52.02	20
Jun 3, 2024	53.96	53.96	52.68	53.38	52.50	332
May 31, 2024	53.36	53.56	53.20	53.56	52.67	150
May 30, 2024	53.60	53.80	53.54	53.80	52.91	78
May 29, 2024	53.68	53.68	53.52	53.64	52.75	302
May 28, 2024	53.64	54.22	53.64	54.22	53.32	184
May 27, 2024	53.80	53.84	53.64	53.64	52.75	1,060
May 24, 2024	53.38	53.38	53.30	53.30	52.42	400
May 23, 2024	53.90	53.92	53.90	53.92	53.03	480
May 22, 2024	53.40	54.04	53.40	54.04	53.15	344
May 21, 2024	52.80	53.24	52.80	53.24	52.36	44
May 20, 2024	52.76	53.10	52.76	53.10	52.22	25
May 17, 2024	54.18	54.18	53.18	53.20	52.32	40
May 16, 2024	52.98	54.46	52.98	54.42	53.52	656
May 15, 2024	52.98	53.16	52.82	53.16	52.28	108
May 14, 2024	52.92	52.92	52.92	52.92	52.04	57

BIO-B Bio-Rad Laboratories, Inc.

250.08

+6.68%

A2P.F Synektik Spólka Akcyjna

54.20

-0.46%

FA0.F PExA AB (publ)

0.0135

-10.00%

EPIS-B.ST Episurf Medical AB (publ)

0.1098

-1.26%

CGHC Capital Group Holdings, Inc.

0.0002

0.00%

3XV.F Xvivo Perfusion AB (publ)

29.56

-3.02%

LT3.F Axogen, Inc.

9.55

-5.45%

NEOLA.ST Neola Medical AB (publ)

2.4300

+0.41%

8ZF.F Polarean Imaging plc

0.0055

0.00%

SYK.BE Stryker Corp

345.50

-0.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Siemens Healthineers AG (SHL.F)

Related Tickers