Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,581.90
+3,614.62(+6.13%)
CMC Crypto 200
1,363.86
+86.88(+6.80%)

Siemens Healthineers AG (0PMJ.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

51.81

+0.46

(+0.89%)

At close: 05:39PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	51.40	52.32	51.40	51.90	51.90	38,664
02 May 2024	52.54	52.54	51.14	51.32	51.32	857,786
01 May 2024	52.10	52.10	52.10	52.10	52.10	10,674
30 Apr 2024	52.72	52.72	51.56	52.39	52.39	72,605
29 Apr 2024	53.36	53.96	52.86	53.78	53.78	146,081
26 Apr 2024	52.20	53.06	52.16	52.88	52.88	1,083,568
25 Apr 2024	52.70	53.12	52.28	52.30	52.30	1,694,951
24 Apr 2024	52.48	53.20	52.10	52.82	52.82	6,917,031
23 Apr 2024	51.96	52.34	51.26	51.77	51.77	1,080,511
22 Apr 2024	51.30	51.64	50.48	51.15	51.15	866,785
19 Apr 2024	49.80	51.92	49.46	50.69	50.69	253,114
19 Apr 2024	0.95 Dividend
18 Apr 2024	51.96	52.12	51.00	51.56	50.61	692,584
17 Apr 2024	52.50	52.64	52.08	52.28	51.32	117,933
16 Apr 2024	52.66	53.14	52.58	52.83	51.86	122,521
15 Apr 2024	52.94	54.08	52.94	53.73	52.74	4,990,581
12 Apr 2024	53.92	54.64	53.24	53.41	52.42	2,043,275
11 Apr 2024	55.54	55.54	53.66	54.31	53.31	182,945
10 Apr 2024	54.22	55.42	54.22	54.96	53.94	648,590
09 Apr 2024	55.86	55.86	53.94	54.68	53.67	1,882,678
08 Apr 2024	55.70	56.06	54.90	55.36	54.34	1,022,660
05 Apr 2024	55.22	55.72	54.84	54.89	53.87	1,923,714
04 Apr 2024	55.40	56.00	54.80	55.11	54.10	144,606
03 Apr 2024	56.14	56.14	55.40	55.93	54.90	55,265
02 Apr 2024	57.08	57.08	55.54	55.93	54.90	295,173
28 Mar 2024	56.42	56.94	56.15	56.69	55.65	595,258
27 Mar 2024	55.86	56.38	54.96	56.12	55.08	512,295
26 Mar 2024	55.22	55.64	55.10	55.42	54.40	275,512
25 Mar 2024	54.88	55.50	54.88	55.25	54.24	1,963,980
22 Mar 2024	55.10	55.35	54.97	55.18	54.16	167,919
21 Mar 2024	55.58	55.76	54.84	55.13	54.11	99,229
20 Mar 2024	55.96	55.96	54.58	55.44	54.41	271,336
19 Mar 2024	55.84	56.08	55.48	55.68	54.65	453,873
18 Mar 2024	55.94	55.94	55.26	55.37	54.35	347,759
15 Mar 2024	56.22	57.00	55.66	56.08	55.04	224,700
14 Mar 2024	56.42	56.72	55.74	56.40	55.36	632,040
13 Mar 2024	57.06	57.54	55.94	56.07	55.04	430,230
12 Mar 2024	57.70	57.70	56.80	57.15	56.10	49,716
11 Mar 2024	57.20	58.06	56.98	57.18	56.13	145,063
08 Mar 2024	57.54	58.06	57.42	57.76	56.70	1,449,944
07 Mar 2024	57.14	57.74	56.40	57.36	56.30	109,172
06 Mar 2024	56.92	56.92	56.08	56.80	55.75	123,016
05 Mar 2024	55.84	57.26	55.84	56.39	55.35	971,453
04 Mar 2024	55.74	56.40	55.32	55.47	54.45	216,599
01 Mar 2024	55.62	55.96	55.08	55.32	54.30	75,236
29 Feb 2024	54.54	56.08	54.54	55.16	54.14	628,023
28 Feb 2024	55.16	55.98	54.87	55.35	54.33	59,423
27 Feb 2024	55.14	55.88	55.14	55.53	54.51	416,863
26 Feb 2024	54.42	55.70	54.38	54.60	53.59	160,826
23 Feb 2024	54.70	54.74	54.38	54.61	53.60	253,573
22 Feb 2024	52.98	54.48	52.98	54.33	53.32	219,762
21 Feb 2024	54.32	55.26	52.24	53.21	52.23	3,032,248
20 Feb 2024	55.78	55.78	54.68	54.99	53.97	699,792
19 Feb 2024	54.36	55.54	54.32	55.00	53.98	58,047
16 Feb 2024	54.50	55.12	54.44	54.87	53.85	191,569
15 Feb 2024	54.22	54.66	53.84	54.25	53.25	973,001
14 Feb 2024	53.46	54.20	53.46	53.74	52.75	851,854
13 Feb 2024	54.00	54.00	53.16	53.98	52.98	446,206
12 Feb 2024	53.82	54.70	53.82	54.15	53.15	245,502
09 Feb 2024	54.66	54.82	53.94	54.59	53.58	1,004,401
08 Feb 2024	53.58	54.44	53.58	54.12	53.13	612,691
07 Feb 2024	53.12	54.34	53.12	53.94	52.94	101,002
06 Feb 2024	52.92	53.46	51.80	53.37	52.39	150,682
05 Feb 2024	52.40	52.90	51.94	52.48	51.51	588,884
02 Feb 2024	54.50	54.50	52.51	53.90	52.90	34,723
01 Feb 2024	53.06	54.16	51.66	52.76	51.79	442,420
31 Jan 2024	52.64	52.64	51.59	51.99	51.03	156,273
30 Jan 2024	52.52	52.60	52.26	52.41	51.44	161,955
29 Jan 2024	52.04	52.27	51.40	51.87	50.91	529,040
26 Jan 2024	51.06	52.50	51.06	52.23	51.27	263,627
25 Jan 2024	51.14	51.42	49.90	51.20	50.26	479,158
24 Jan 2024	51.66	51.66	51.16	51.63	50.67	332,050
23 Jan 2024	51.96	51.96	51.06	51.29	50.34	34,056
22 Jan 2024	51.66	52.62	50.90	51.17	50.23	145,455
19 Jan 2024	53.42	53.42	51.54	52.25	51.29	168,002
18 Jan 2024	52.74	53.02	52.26	52.83	51.86	206,552
17 Jan 2024	51.76	52.70	51.76	52.57	51.60	1,999,510
16 Jan 2024	52.22	53.00	52.22	52.82	51.84	325,204
15 Jan 2024	53.18	53.70	52.52	53.22	52.24	41,222
12 Jan 2024	52.64	53.38	52.56	53.10	52.12	174,033
11 Jan 2024	52.30	53.10	52.28	52.33	51.37	1,140,661
10 Jan 2024	53.00	53.28	52.44	52.63	51.66	75,813
09 Jan 2024	52.66	53.04	52.12	52.51	51.54	173,900
08 Jan 2024	51.72	52.58	51.40	52.27	51.30	1,486,124
05 Jan 2024	51.48	51.72	51.28	51.57	50.62	241,579
04 Jan 2024	50.78	51.78	50.78	51.33	50.38	113,793
03 Jan 2024	51.96	52.82	51.00	51.74	50.79	143,814
02 Jan 2024	52.90	53.08	52.06	52.51	51.54	655,788
29 Dec 2023	53.26	53.26	52.73	52.94	51.96	121,584
28 Dec 2023	53.16	53.28	53.02	53.14	52.16	47,998
27 Dec 2023	53.50	53.50	52.82	53.00	52.03	42,605
22 Dec 2023	52.68	53.50	52.68	53.11	52.14	412,661
21 Dec 2023	53.78	53.78	52.64	53.15	52.17	1,447,347
20 Dec 2023	54.08	54.08	52.99	53.45	52.46	811,303
19 Dec 2023	52.92	53.78	52.60	53.72	52.73	1,274,393
18 Dec 2023	53.62	53.62	52.30	53.05	52.08	142,324
15 Dec 2023	52.82	54.18	52.80	53.04	52.06	250,304
14 Dec 2023	52.78	54.28	52.52	53.28	52.30	371,731
13 Dec 2023	52.20	53.04	52.06	52.98	52.00	30,390
12 Dec 2023	52.82	52.82	51.96	52.40	51.43	114,875
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,581.90+3,614.62(+6.13%)

CMC Crypto 2001,363.86+86.88(+6.80%)

Siemens Healthineers AG (0PMJ.L)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,581.90
+3,614.62(+6.13%)

CMC Crypto 200
1,363.86
+86.88(+6.80%)