XETRA - Delayed Quote
EUR
Siemens Healthineers AG (SHL.DE)
42.89
0.00
(0.00%)
At close: October 30 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
42.52
43.00
42.50
42.89
42.89
772,528
Oct 28, 2026
41.87
42.73
41.74
42.59
42.59
813,175
Oct 27, 2026
42.04
42.37
41.87
41.87
41.87
657,369
Oct 26, 2026
41.78
42.29
41.54
42.29
42.29
1,208,065
Oct 23, 2026
41.58
41.96
41.40
41.86
41.86
1,170,687
Oct 22, 2026
41.50
42.06
41.43
41.76
41.76
1,206,937
Oct 21, 2026
41.16
41.95
40.88
41.71
41.71
911,974
Oct 20, 2026
41.11
41.61
40.98
41.44
41.44
771,669
Oct 19, 2026
41.09
41.40
40.68
41.03
41.03
813,098
Oct 16, 2026
40.99
41.75
40.77
41.45
41.45
1,097,855
Oct 15, 2026
40.38
40.87
40.00
40.85
40.85
990,468
Oct 14, 2026
39.99
40.29
39.77
40.07
40.07
816,698
Oct 13, 2026
39.99
40.37
39.56
39.92
39.92
666,369
Oct 12, 2026
39.28
39.63
39.03
39.63
39.63
616,560
Oct 9, 2026
38.76
39.21
38.64
39.14
39.14
766,729
Oct 8, 2026
38.37
38.56
37.99
38.26
38.26
865,757
Oct 7, 2026
37.92
38.60
37.89
38.56
38.56
914,488
Oct 6, 2026
37.84
38.60
37.70
38.07
38.07
987,855
Oct 5, 2026
37.84
37.84
37.20
37.45
37.45
827,174
Oct 2, 2026
37.58
38.13
37.46
37.86
37.86
689,705
Oct 1, 2026
37.60
38.08
37.28
37.61
37.61
1,085,799
Sep 30, 2026
38.98
39.22
37.93
37.97
37.97
1,094,087
Sep 29, 2026
38.92
39.40
38.51
38.65
38.65
887,959
Sep 28, 2026
37.99
39.27
37.96
38.67
38.67
1,021,732
Sep 25, 2026
37.48
38.01
37.41
37.79
37.79
927,015
Sep 24, 2026
37.00
37.42
36.90
37.21
37.21
1,088,537
Sep 23, 2026
37.50
37.64
37.20
37.20
37.20
887,694
Sep 22, 2026
38.50
38.50
37.40
37.43
37.43
933,132
Sep 21, 2026
37.77
38.02
37.52
37.97
37.97
834,538
Sep 18, 2026
38.42
38.63
37.77
37.77
37.77
2,516,085
Sep 17, 2026
38.44
38.79
38.28
38.42
38.42
747,574
Sep 16, 2026
39.04
39.04
38.36
38.36
38.36
1,128,373
Sep 15, 2026
39.10
39.26
38.65
38.87
38.87
735,698
Sep 14, 2026
38.36
39.26
38.33
38.99
38.99
881,698
Sep 11, 2026
38.57
38.78
38.17
38.23
38.23
861,144
Sep 10, 2026
38.76
38.88
38.29
38.42
38.42
881,063
Sep 9, 2026
38.90
38.94
38.30
38.69
38.69
965,642
Sep 8, 2026
38.51
39.03
38.47
39.00
39.00
765,154
Sep 7, 2026
38.73
38.76
38.32
38.62
38.62
493,244
Sep 4, 2026
39.05
39.41
38.91
39.00
39.00
706,219
Sep 3, 2026
39.26
39.72
38.52
38.81
38.81
962,665
Sep 2, 2026
39.16
39.53
38.77
39.46
39.46
904,218
Sep 1, 2026
39.26
39.60
39.07
39.30
39.30
931,802
Aug 31, 2026
39.54
39.64
39.13
39.13
39.13
678,202
Aug 28, 2026
39.26
39.71
39.26
39.52
39.52
491,263
Aug 27, 2026
39.20
39.32
38.66
39.26
39.26
814,417
Aug 26, 2026
39.56
39.63
39.19
39.26
39.26
846,728
Aug 25, 2026
40.11
40.32
39.62
39.70
39.70
677,541
Aug 24, 2026
40.38
40.70
40.17
40.39
40.39
380,494
Aug 21, 2026
39.64
40.23
39.44
40.20
40.20
533,291
Aug 20, 2026
39.98
40.09
39.73
39.81
39.81
586,104
Aug 19, 2026
39.35
40.10
39.25
39.98
39.98
759,139
Aug 18, 2026
39.00
39.60
38.88
39.46
39.46
543,649
Aug 17, 2026
39.24
39.24
38.84
39.00
39.00
572,845
Aug 14, 2026
39.27
39.67
39.23
39.31
39.31
562,610
Aug 13, 2026
39.29
39.34
38.95
39.04
39.04
570,563
Aug 12, 2026
39.47
39.75
39.03
39.03
39.03
727,949
Aug 11, 2026
39.01
39.76
38.75
39.59
39.59
913,452
Aug 10, 2026
39.50
39.51
38.75
39.17
39.17
813,814
Aug 7, 2026
39.30
39.74
39.10
39.51
39.51
771,632
Aug 6, 2026
39.58
39.62
39.00
39.10
39.10
768,241
Aug 5, 2026
39.60
39.60
38.97
39.24
39.24
1,023,727
Aug 4, 2026
39.11
39.47
38.72
39.00
39.00
827,036
Aug 3, 2026
37.96
39.45
37.96
39.11
39.11
1,689,034
Jul 31, 2026
36.00
38.10
35.71
36.86
36.86
2,458,583
Jul 30, 2026
37.43
37.50
36.91
37.20
37.20
1,124,750
Jul 29, 2026
36.10
37.67
35.80
37.54
37.54
2,193,561
Jul 28, 2026
35.69
36.25
35.10
35.92
35.92
1,233,214
Jul 27, 2026
35.60
35.87
35.33
35.56
35.56
753,249
Jul 24, 2026
33.96
35.06
33.92
35.06
35.06
974,285
Jul 23, 2026
34.46
34.46
33.78
34.03
34.03
1,091,313
Jul 22, 2026
34.44
35.13
34.26
34.57
34.57
716,027
Jul 21, 2026
34.87
35.04
34.31
34.51
34.51
864,697
Jul 20, 2026
34.72
35.54
34.72
35.35
35.35
887,034
Jul 17, 2026
35.26
35.69
35.04
35.12
35.12
1,063,586
Jul 16, 2026
34.56
35.33
34.52
35.16
35.16
776,820
Jul 15, 2026
34.24
34.92
33.96
34.75
34.75
903,299
Jul 14, 2026
35.28
35.41
34.05
34.29
34.29
1,359,918
Jul 13, 2026
34.80
35.71
34.78
35.56
35.56
1,001,867
Jul 10, 2026
34.00
34.87
34.00
34.59
34.59
1,020,349
Jul 9, 2026
34.36
34.59
34.10
34.38
34.38
757,217
Jul 8, 2026
34.66
35.03
34.14
34.25
34.25
1,009,212
Jul 7, 2026
35.10
35.68
34.93
35.25
35.25
991,467
Jul 6, 2026
35.20
35.53
34.41
34.88
34.88
1,010,554
Jul 3, 2026
34.95
35.04
34.60
34.97
34.97
698,489
Jul 2, 2026
34.10
35.01
33.83
34.96
34.96
1,110,809
Jul 1, 2026
34.00
34.58
33.74
34.48
34.48
1,153,101
Jun 30, 2026
34.07
34.45
33.87
34.20
34.20
885,476
Jun 29, 2026
34.33
34.40
34.05
34.06
34.06
830,290
Jun 26, 2026
34.42
34.80
33.97
34.22
34.22
1,034,943
Jun 25, 2026
34.23
34.23
34.23
34.23
34.23
-
Jun 24, 2026
34.40
34.82
34.09
34.23
34.23
1,660,618
Jun 23, 2026
34.40
34.78
34.18
34.52
34.52
818,936
Jun 22, 2026
34.15
34.62
34.13
34.50
34.50
1,433,892
Jun 19, 2026
34.23
34.64
34.00
34.23
34.23
2,530,779
Jun 18, 2026
34.65
34.65
33.73
34.43
34.43
1,628,276
Jun 17, 2026
35.18
35.55
34.65
34.65
34.65
884,867
Jun 16, 2026
35.01
35.39
34.94
35.30
35.30
928,096
Jun 15, 2026
35.35
35.55
34.90
34.96
34.96
909,517
Jun 12, 2026
34.71
35.15
34.43
34.63
34.63
830,237
Jun 11, 2026
34.88
34.99
34.17
34.40
34.40
1,000,923
Jun 10, 2026
35.20
35.44
34.50
35.10
35.10
1,164,013
Jun 9, 2026
34.21
35.13
34.15
35.09
35.09
989,059
Jun 8, 2026
34.40
34.63
34.20
34.37
34.37
968,805
Jun 5, 2026
34.70
35.15
34.66
34.84
34.84
1,057,063
Jun 4, 2026
33.95
34.83
33.77
34.65
34.65
1,201,282
Jun 3, 2026
33.89
33.95
33.50
33.50
33.50
1,055,169
Jun 2, 2026
34.42
34.74
33.92
34.04
34.04
699,164
Jun 1, 2026
34.54
35.01
34.14
34.26
34.26
1,013,182
May 29, 2026
35.16
35.25
34.72
34.92
34.92
1,850,162
May 28, 2026
34.89
35.00
34.44
34.88
34.88
632,649
May 27, 2026
34.66
35.60
34.66
35.08
35.08
756,237
May 26, 2026
35.09
35.12
34.39
34.62
34.62
682,349
May 25, 2026
34.88
35.16
34.78
35.12
35.12
314,024
May 22, 2026
35.00
35.01
34.45
34.50
34.50
945,022
May 21, 2026
34.32
34.78
34.31
34.51
34.51
740,865
May 20, 2026
33.58
34.43
33.42
34.23
34.23
1,049,677
May 19, 2026
33.79
34.27
33.76
33.86
33.86
926,755
May 18, 2026
33.15
33.87
32.81
33.66
33.66
1,356,361
May 15, 2026
33.90
34.20
33.40
33.40
33.40
1,191,547
May 14, 2026
34.19
34.46
34.07
34.11
34.11
845,053
May 13, 2026
33.84
33.94
33.58
33.93
33.93
1,039,482
May 12, 2026
33.14
34.00
33.10
33.90
33.90
1,075,155
May 11, 2026
33.62
33.99
33.32
33.57
33.57
971,413
May 8, 2026
33.76
33.89
33.44
33.64
33.64
1,275,482
May 7, 2026
34.61
34.75
33.53
33.93
33.93
2,684,639
May 6, 2026
35.46
36.59
35.43
35.61
35.61
1,804,009
May 5, 2026
34.93
35.30
34.78
35.20
35.20
1,018,296
May 4, 2026
35.00
35.28
34.73
34.87
34.87
1,009,978
Apr 30, 2026
33.50
34.88
33.24
34.88
34.88
1,639,103
Apr 29, 2026
35.20
35.27
33.70
33.95
33.95
1,678,932
Apr 28, 2026
35.30
35.58
35.12
35.26
35.26
837,836
Apr 27, 2026
35.26
35.74
35.26
35.57
35.57
759,148
Apr 24, 2026
35.76
35.93
35.20
35.43
35.43
1,611,776
Apr 23, 2026
36.71
36.86
35.97
35.97
35.97
1,569,535
Apr 22, 2026
37.75
37.78
36.79
36.87
36.87
932,132
Apr 21, 2026
38.24
38.80
38.00
38.06
38.06
813,639
Apr 20, 2026
38.41
38.50
37.95
38.29
38.29
912,785
Apr 17, 2026
38.26
39.46
38.15
38.91
38.91
1,488,186
Apr 16, 2026
38.43
38.73
38.13
38.35
38.35
638,793
Apr 15, 2026
38.54
38.75
38.34
38.34
38.34
709,892
Apr 14, 2026
37.96
38.32
37.91
38.29
38.29
735,443
Apr 13, 2026
37.30
37.86
37.05
37.79
37.79
824,819
Apr 10, 2026
37.30
38.42
37.28
37.77
37.77
1,060,465
Apr 9, 2026
37.77
37.82
37.10
37.34
37.34
922,532
Apr 8, 2026
37.59
38.24
37.25
37.88
37.88
1,607,102
Apr 7, 2026
35.75
36.29
35.52
35.94
35.94
1,356,635
Apr 2, 2026
36.03
36.25
35.44
35.99
35.99
1,547,505
Apr 1, 2026
36.87
36.98
36.05
36.39
36.39
1,548,431
Mar 31, 2026
36.09
36.30
35.83
36.30
36.30
1,179,939
Mar 30, 2026
35.73
36.07
35.54
35.95
35.95
1,705,925
Mar 27, 2026
36.39
36.44
35.54
35.76
35.76
977,577
Mar 26, 2026
36.33
36.80
36.12
36.32
36.32
970,339
Mar 25, 2026
36.85
37.10
36.73
36.78
36.78
1,045,762
Mar 24, 2026
36.82
37.01
36.62
36.71
36.71
674,457
Mar 23, 2026
36.03
37.35
35.50
36.66
36.66
1,259,728
Mar 20, 2026
37.22
37.38
36.51
36.55
36.55
4,714,853
Mar 19, 2026
37.34
37.51
36.94
36.99
36.99
2,261,808
Mar 18, 2026
38.46
38.69
37.76
37.91
37.91
1,681,853
Mar 17, 2026
38.36
38.80
37.94
38.46
38.46
1,152,339
Mar 16, 2026
38.83
38.86
38.19
38.35
38.35
854,646
Mar 13, 2026
38.59
39.04
38.37
38.78
38.78
806,455
Mar 12, 2026
39.17
39.71
38.86
39.03
39.03
897,205
Mar 11, 2026
39.55
39.76
39.01
39.31
39.31
1,137,558
Mar 10, 2026
40.46
40.73
39.56
39.98
39.98
1,169,461
Mar 9, 2026
40.56
40.70
39.43
40.00
40.00
1,275,199
Mar 6, 2026
40.67
41.13
40.34
40.41
40.41
1,270,027
Mar 5, 2026
41.10
41.29
40.26
40.50
40.50
1,413,737
Mar 4, 2026
40.53
41.65
40.44
41.41
41.41
1,046,323
Mar 3, 2026
41.19
41.46
40.07
40.07
40.07
1,499,270
Mar 2, 2026
40.50
41.62
40.33
41.37
41.37
1,542,143
Feb 27, 2026
42.32
42.41
42.00
42.14
42.14
1,264,776
Feb 26, 2026
41.60
42.57
41.60
42.39
42.39
950,967
Feb 25, 2026
42.02
42.10
41.60
41.74
41.74
789,182
Feb 24, 2026
41.50
42.34
41.50
42.00
42.00
1,015,808
Feb 23, 2026
42.07
42.51
41.50
41.55
41.55
1,199,885
Feb 20, 2026
41.60
42.53
41.47
42.35
42.35
1,502,259
Feb 19, 2026
41.39
41.76
41.39
41.45
41.45
1,010,901
Feb 18, 2026
40.74
41.65
40.68
41.50
41.50
678,703
Feb 17, 2026
41.00
41.24
40.82
40.83
40.83
851,860
Feb 16, 2026
40.80
41.02
40.59
40.93
40.93
1,331,878
Feb 13, 2026
40.34
40.96
39.91
40.68
40.68
1,290,620
Feb 12, 2026
40.31
40.88
40.21
40.36
40.36
1,104,894
Feb 11, 2026
40.67
40.78
39.93
40.10
40.10
1,553,044
Feb 10, 2026
41.27
41.52
40.86
40.86
40.86
2,167,465
Feb 9, 2026
41.38
41.38
40.59
40.80
40.80
1,909,082
Feb 6, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
41.30
41.48
40.66
41.40
41.40
2,027,852
Feb 5, 2026
42.83
43.27
41.11
42.60
41.60
3,324,694
Feb 4, 2026
41.95
43.10
41.95
42.80
41.80
1,252,262
Feb 3, 2026
43.00
43.15
42.01
42.15
41.16
1,205,531
Feb 2, 2026
42.35
42.51
42.02
42.34
41.35
1,095,776
Jan 30, 2026
41.89
42.42
41.75
42.17
41.18
1,015,966
Jan 29, 2026
42.65
43.09
42.05
42.05
41.06
948,635
Jan 28, 2026
43.00
43.20
42.38
42.47
41.47
1,292,021
Jan 27, 2026
43.36
43.43
42.91
43.20
42.19
814,071
Jan 26, 2026
43.30
43.62
43.26
43.29
42.27
880,867
Jan 23, 2026
44.01
44.11
43.05
43.30
42.28
1,088,934
Jan 22, 2026
44.91
45.00
44.00
44.11
43.07
881,884
Jan 21, 2026
44.34
44.43
43.15
43.63
42.61
1,097,005
Jan 20, 2026
44.62
44.74
44.24
44.52
43.47
677,875
Jan 19, 2026
45.02
45.02
44.45
44.65
43.60
729,576
Jan 16, 2026
46.95
47.02
46.30
46.30
45.21
654,205
Jan 15, 2026
47.10
47.10
46.62
46.80
45.70
757,590
Jan 14, 2026
46.88
47.16
46.62
47.05
45.95
1,065,318
Jan 13, 2026
46.87
47.26
46.73
46.74
45.64
1,012,764
Jan 12, 2026
46.51
47.07
46.50
46.97
45.87
692,037
Jan 9, 2026
46.36
47.15
46.30
46.51
45.42
884,979
Jan 8, 2026
46.26
46.74
45.90
46.53
45.44
855,415
Jan 7, 2026
46.18
46.45
45.97
46.31
45.22
1,172,694
Jan 6, 2026
44.99
46.10
44.98
46.10
45.02
1,767,120
Jan 5, 2026
44.08
45.08
44.02
44.90
43.85
876,314
Jan 2, 2026
44.87
44.90
44.14
44.14
43.10
941,289
Dec 30, 2025
44.60
44.92
44.53
44.92
43.87
344,674
Dec 29, 2025
44.74
44.90
44.51
44.68
43.63
667,314
Dec 23, 2025
44.61
44.80
44.44
44.50
43.46
620,506
Dec 22, 2025
44.58
44.85
44.34
44.74
43.69
813,851
Dec 19, 2025
44.63
44.72
44.31
44.46
43.42
2,784,999
Dec 18, 2025
44.44
44.83
44.08
44.72
43.67
1,228,822
Dec 17, 2025
44.48
44.65
43.87
44.64
43.59
1,219,745
Dec 16, 2025
44.27
44.82
44.20
44.21
43.17
1,175,358
Dec 15, 2025
43.89
44.80
43.73
44.38
43.34
1,307,461
Dec 12, 2025
43.57
44.10
43.44
44.03
43.00
1,037,503
Dec 11, 2025
43.21
43.75
43.13
43.62
42.60
502,921
Dec 10, 2025
43.10
43.80
42.83
42.99
41.98
1,135,611
Dec 9, 2025
43.19
43.80
43.02
43.80
42.77
1,296,420
Dec 8, 2025
43.32
43.67
43.14
43.32
42.30
2,553,179
Dec 5, 2025
42.86
43.51
42.70
43.51
42.49
1,453,826
Dec 4, 2025
42.50
42.71
41.73
42.65
41.65
1,233,335
Dec 3, 2025
42.63
42.94
42.21
42.33
41.34
889,241
Dec 2, 2025
42.44
42.67
42.21
42.67
41.67
1,014,022
Dec 1, 2025
42.94
43.02
42.45
42.59
41.59
718,263
Nov 28, 2025
42.82
43.01
42.69
42.84
41.83
698,724
Nov 27, 2025
42.17
43.07
42.12
42.74
41.74
667,241
Nov 26, 2025
42.53
42.64
42.13
42.36
41.37
877,647
Nov 25, 2025
42.22
42.82
42.03
42.53
41.53
1,133,941
Nov 24, 2025
42.00
42.38
41.70
42.18
41.19
2,885,685
Nov 21, 2025
41.00
41.77
40.97
41.77
40.79
1,176,137
Nov 20, 2025
41.66
41.69
41.14
41.29
40.32
1,279,078
Nov 19, 2025
41.57
41.73
41.23
41.37
40.40
1,412,827
Nov 18, 2025
41.34
41.59
41.05
41.57
40.59
1,458,497
Nov 17, 2025
44.21
44.21
41.71
41.78
40.80
1,812,338
Nov 14, 2025
43.13
43.87
43.02
43.87
42.84
1,458,907
Nov 13, 2025
44.60
44.77
43.16
43.32
42.30
1,873,246
Nov 12, 2025
45.05
45.18
44.76
44.82
43.77
872,008
Nov 11, 2025
43.50
44.48
43.28
44.43
43.39
772,164
Nov 10, 2025
44.09
44.13
42.62
43.36
42.34
1,630,652
Nov 7, 2025
44.37
44.65
43.05
43.29
42.27
1,545,233
Nov 6, 2025
44.68
45.22
44.12
44.29
43.25
1,552,688
Nov 5, 2025
43.50
46.29
43.00
45.00
43.94
3,911,396
Nov 4, 2025
48.65
49.25
48.46
49.25
48.09
810,954
Nov 3, 2025
48.41
48.93
48.37
48.82
47.67
530,651
Oct 31, 2025
48.64
48.74
48.21
48.57
47.43
451,400
Oct 30, 2025
49.25
49.70
48.57
48.72
47.58
601,362
