Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,013.83 -919.01 (-1.46%) CMC Crypto 200
1,332.91 -11.60 (-0.86%)
SIEMENS HEALTHINEERS (1SHL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 09:33AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 53.72 | 53.72 | 53.72 | 54.02 | 54.02 | 20 |
| 28 Jun 2024 | 54.54 | 54.54 | 54.20 | 53.70 | 53.70 | 140 |
| 27 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 26 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 25 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 24 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 21 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 20 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 19 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 18 Jun 2024 | 52.38 | 52.38 | 52.38 | 52.34 | 52.34 | 20 |
| 17 Jun 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 14 Jun 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 13 Jun 2024 | 54.84 | 54.84 | 54.84 | 54.12 | 54.12 | 20 |
| 12 Jun 2024 | 54.38 | 54.38 | 54.32 | 54.98 | 54.98 | 170 |
| 11 Jun 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 10 Jun 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 07 Jun 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 06 Jun 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 05 Jun 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 04 Jun 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 03 Jun 2024 | 53.40 | 53.40 | 52.88 | 53.04 | 53.04 | 58 |
| 31 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 30 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 28 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 27 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 24 May 2024 | 53.70 | 53.70 | 53.70 | 53.64 | 53.64 | 10 |
| 23 May 2024 | 54.42 | 54.42 | 54.06 | 53.78 | 53.78 | 130 |
| 22 May 2024 | 54.00 | 54.00 | 54.00 | 53.98 | 53.98 | 50 |
| 21 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 20 May 2024 | 53.42 | 53.42 | 53.42 | 52.96 | 52.96 | 80 |
| 17 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 14 May 2024 | 53.26 | 53.26 | 53.26 | 53.00 | 53.00 | 100 |
| 13 May 2024 | 52.86 | 53.12 | 52.86 | 52.68 | 52.68 | 120 |
| 10 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 09 May 2024 | 52.26 | 52.26 | 52.26 | 52.40 | 52.40 | 10 |
| 08 May 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 07 May 2024 | 50.14 | 51.56 | 49.82 | 51.90 | 51.90 | 1,434 |
| 06 May 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 03 May 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 02 May 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 30 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 29 Apr 2024 | 53.46 | 53.46 | 53.46 | 52.94 | 52.94 | 20 |
| 26 Apr 2024 | 52.46 | 52.50 | 52.46 | 52.98 | 52.98 | 60 |
| 25 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 24 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 23 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 22 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.54 | 51.54 | 100 |
| 19 Apr 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 19 Apr 2024 | 0.95 Dividend | |||||
| 18 Apr 2024 | 52.00 | 52.00 | 52.00 | 51.04 | 50.09 | 60 |
| 17 Apr 2024 | 52.90 | 52.90 | 52.90 | 52.18 | 51.21 | 20 |
| 16 Apr 2024 | 53.04 | 53.04 | 52.56 | 52.78 | 51.80 | 190 |
| 15 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 53.96 | - |
| 12 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 53.96 | - |
| 11 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 53.96 | - |
| 10 Apr 2024 | 55.28 | 55.28 | 55.28 | 54.98 | 53.96 | 20 |
| 09 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 08 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 05 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 04 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 03 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 02 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 28 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 27 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.25 | - |
| 26 Mar 2024 | 55.64 | 55.64 | 55.44 | 55.28 | 54.25 | 616 |
| 25 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.41 | - |
| 22 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.41 | - |
| 21 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.41 | - |
| 20 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.41 | - |
| 19 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.41 | - |
| 18 Mar 2024 | 56.02 | 56.02 | 56.02 | 55.44 | 54.41 | 2 |
| 15 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.12 | - |
| 14 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.12 | - |
| 13 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.12 | - |
| 12 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.12 | - |
| 11 Mar 2024 | 57.66 | 57.66 | 57.66 | 57.18 | 56.12 | 40 |
| 08 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.78 | 56.70 | 20 |
| 07 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 06 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 05 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 04 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 01 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 29 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 28 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 27 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 26 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 23 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.37 | - |
| 22 Feb 2024 | 53.64 | 54.36 | 53.64 | 54.38 | 53.37 | 80 |
| 21 Feb 2024 | 52.76 | 52.76 | 52.76 | 53.32 | 52.33 | 115 |
| 20 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 52.84 | - |
| 19 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 52.84 | - |
| 16 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 52.84 | - |
| 15 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 52.84 | - |
| 14 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.84 | 52.84 | 108 |
| 13 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.86 | 52.86 | 80 |
| 12 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.25 | - |
| 09 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.