Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,773.17 -1,496.15 (-2.29%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Siemens Healthineers AG (SHL.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 49.82 | 51.08 | 49.74 | 50.80 | 50.80 | 725,117 |
| 19 Apr 2024 | 0.95 Dividend | |||||
| 18 Apr 2024 | 52.06 | 52.12 | 50.98 | 51.18 | 50.23 | 855,408 |
| 17 Apr 2024 | 52.50 | 52.68 | 52.02 | 52.08 | 51.11 | 443,070 |
| 16 Apr 2024 | 52.74 | 53.20 | 52.54 | 52.66 | 51.68 | 613,865 |
| 15 Apr 2024 | 53.30 | 54.10 | 53.22 | 53.50 | 52.51 | 547,605 |
| 12 Apr 2024 | 54.24 | 54.66 | 53.16 | 53.40 | 52.41 | 471,419 |
| 11 Apr 2024 | 54.60 | 54.64 | 53.68 | 53.92 | 52.92 | 477,904 |
| 10 Apr 2024 | 54.90 | 55.44 | 54.50 | 54.90 | 53.88 | 441,112 |
| 09 Apr 2024 | 55.20 | 55.24 | 53.98 | 54.56 | 53.55 | 761,517 |
| 08 Apr 2024 | 55.64 | 55.82 | 54.88 | 55.52 | 54.49 | 988,334 |
| 05 Apr 2024 | 55.16 | 55.72 | 54.78 | 55.72 | 54.69 | 849,414 |
| 04 Apr 2024 | 55.48 | 55.80 | 54.76 | 55.64 | 54.61 | 604,120 |
| 03 Apr 2024 | 56.04 | 56.18 | 55.32 | 55.66 | 54.63 | 548,424 |
| 02 Apr 2024 | 56.56 | 56.56 | 55.52 | 56.00 | 54.96 | 844,414 |
| 28 Mar 2024 | 56.34 | 56.94 | 56.28 | 56.72 | 55.67 | 814,605 |
| 27 Mar 2024 | 55.40 | 56.42 | 55.30 | 56.38 | 55.33 | 725,968 |
| 26 Mar 2024 | 55.26 | 55.66 | 55.06 | 55.30 | 54.27 | 370,259 |
| 25 Mar 2024 | 55.20 | 55.50 | 55.08 | 55.26 | 54.23 | 349,575 |
| 22 Mar 2024 | 55.22 | 55.36 | 54.96 | 55.36 | 54.33 | 499,360 |
| 21 Mar 2024 | 55.46 | 55.74 | 54.80 | 55.26 | 54.23 | 481,922 |
| 20 Mar 2024 | 55.96 | 55.96 | 54.58 | 54.98 | 53.96 | 718,456 |
| 19 Mar 2024 | 55.48 | 56.10 | 55.20 | 56.00 | 54.96 | 408,722 |
| 18 Mar 2024 | 55.84 | 55.98 | 55.20 | 55.50 | 54.47 | 601,499 |
| 15 Mar 2024 | 56.54 | 56.58 | 55.66 | 55.86 | 54.82 | 1,673,434 |
| 14 Mar 2024 | 56.04 | 56.72 | 55.74 | 56.64 | 55.59 | 630,980 |
| 13 Mar 2024 | 57.20 | 57.28 | 55.94 | 56.08 | 55.04 | 776,059 |
| 12 Mar 2024 | 57.32 | 57.42 | 56.74 | 57.16 | 56.10 | 621,199 |
| 11 Mar 2024 | 57.20 | 57.56 | 56.94 | 57.18 | 56.12 | 428,799 |
| 08 Mar 2024 | 57.52 | 58.14 | 57.40 | 57.70 | 56.63 | 543,445 |
| 07 Mar 2024 | 56.72 | 57.78 | 56.48 | 57.50 | 56.43 | 431,156 |
| 06 Mar 2024 | 56.42 | 56.86 | 56.06 | 56.78 | 55.73 | 589,967 |
| 05 Mar 2024 | 56.38 | 57.28 | 56.12 | 56.58 | 55.53 | 775,081 |
| 04 Mar 2024 | 55.72 | 56.40 | 55.30 | 56.18 | 55.14 | 417,835 |
| 01 Mar 2024 | 55.62 | 55.80 | 55.10 | 55.72 | 54.69 | 461,223 |
| 29 Feb 2024 | 54.88 | 56.08 | 54.78 | 55.50 | 54.47 | 1,275,535 |
| 28 Feb 2024 | 55.60 | 55.66 | 54.88 | 54.88 | 53.86 | 585,244 |
| 27 Feb 2024 | 55.40 | 55.86 | 55.14 | 55.64 | 54.61 | 519,966 |
| 26 Feb 2024 | 54.44 | 55.72 | 54.24 | 55.54 | 54.51 | 793,682 |
| 23 Feb 2024 | 54.42 | 54.80 | 54.36 | 54.62 | 53.61 | 517,993 |
| 22 Feb 2024 | 54.00 | 54.48 | 53.84 | 54.42 | 53.41 | 727,507 |
| 21 Feb 2024 | 54.52 | 54.62 | 52.24 | 53.30 | 52.31 | 1,674,117 |
| 20 Feb 2024 | 55.18 | 55.38 | 54.64 | 54.92 | 53.90 | 555,734 |
| 19 Feb 2024 | 54.66 | 55.54 | 54.46 | 55.40 | 54.37 | 347,893 |
| 16 Feb 2024 | 54.50 | 55.12 | 54.36 | 55.08 | 54.06 | 692,020 |
| 15 Feb 2024 | 53.84 | 54.74 | 53.84 | 54.24 | 53.23 | 462,172 |
| 14 Feb 2024 | 53.70 | 54.22 | 53.52 | 53.72 | 52.72 | 479,137 |
| 13 Feb 2024 | 53.82 | 53.98 | 53.12 | 53.98 | 52.98 | 651,585 |
| 12 Feb 2024 | 54.28 | 54.48 | 53.98 | 53.98 | 52.98 | 386,615 |
| 09 Feb 2024 | 54.38 | 54.80 | 54.06 | 54.16 | 53.15 | 604,110 |
| 08 Feb 2024 | 53.94 | 54.46 | 53.66 | 54.32 | 53.31 | 604,815 |
| 07 Feb 2024 | 54.34 | 54.34 | 53.50 | 53.94 | 52.94 | 560,732 |
| 06 Feb 2024 | 52.52 | 53.46 | 51.80 | 53.46 | 52.47 | 488,818 |
| 05 Feb 2024 | 52.36 | 52.90 | 52.18 | 52.40 | 51.43 | 470,389 |
| 02 Feb 2024 | 54.08 | 54.26 | 52.50 | 52.52 | 51.55 | 751,173 |
| 01 Feb 2024 | 53.36 | 54.18 | 51.64 | 54.16 | 53.15 | 1,437,522 |
| 31 Jan 2024 | 51.98 | 52.34 | 51.54 | 51.86 | 50.90 | 764,603 |
| 30 Jan 2024 | 52.46 | 52.64 | 52.20 | 52.32 | 51.35 | 512,814 |
| 29 Jan 2024 | 51.84 | 52.26 | 51.24 | 52.26 | 51.29 | 644,543 |
| 26 Jan 2024 | 51.42 | 52.56 | 51.42 | 51.98 | 51.02 | 584,668 |
| 25 Jan 2024 | 51.16 | 51.48 | 50.88 | 51.38 | 50.43 | 555,798 |
| 24 Jan 2024 | 51.40 | 51.68 | 51.14 | 51.20 | 50.25 | 586,055 |
| 23 Jan 2024 | 51.60 | 51.88 | 51.06 | 51.06 | 50.11 | 464,908 |
| 22 Jan 2024 | 52.32 | 52.52 | 50.76 | 51.38 | 50.43 | 603,780 |
| 19 Jan 2024 | 53.10 | 53.14 | 51.86 | 51.98 | 51.02 | 871,441 |
| 18 Jan 2024 | 52.74 | 53.04 | 52.44 | 52.80 | 51.82 | 450,506 |
| 17 Jan 2024 | 51.94 | 52.74 | 51.94 | 52.58 | 51.60 | 443,949 |
| 16 Jan 2024 | 52.22 | 53.02 | 52.20 | 52.92 | 51.94 | 494,102 |
| 15 Jan 2024 | 53.30 | 53.44 | 52.50 | 52.68 | 51.70 | 290,007 |
| 12 Jan 2024 | 52.56 | 53.44 | 52.56 | 53.36 | 52.37 | 537,293 |
| 11 Jan 2024 | 52.92 | 53.12 | 52.26 | 52.30 | 51.33 | 452,681 |
| 10 Jan 2024 | 52.94 | 53.08 | 52.40 | 52.62 | 51.64 | 334,150 |
| 09 Jan 2024 | 52.66 | 53.06 | 52.24 | 52.94 | 51.96 | 497,696 |
| 08 Jan 2024 | 51.40 | 52.60 | 51.22 | 52.44 | 51.47 | 486,524 |
| 05 Jan 2024 | 51.46 | 51.76 | 51.28 | 51.58 | 50.62 | 371,197 |
| 04 Jan 2024 | 51.10 | 51.78 | 51.06 | 51.78 | 50.82 | 440,464 |
| 03 Jan 2024 | 52.04 | 52.48 | 51.02 | 51.36 | 50.41 | 619,782 |
| 02 Jan 2024 | 52.76 | 53.12 | 52.02 | 52.50 | 51.53 | 528,929 |
| 29 Dec 2023 | 53.22 | 53.32 | 52.60 | 52.60 | 51.62 | 270,881 |
| 28 Dec 2023 | 53.18 | 53.28 | 52.96 | 53.18 | 52.19 | 286,439 |
| 27 Dec 2023 | 53.16 | 53.30 | 52.88 | 53.10 | 52.11 | 243,291 |
| 22 Dec 2023 | 52.98 | 53.20 | 52.82 | 53.14 | 52.15 | 382,003 |
| 21 Dec 2023 | 53.28 | 53.52 | 52.80 | 53.14 | 52.15 | 419,365 |
| 20 Dec 2023 | 53.68 | 53.84 | 52.96 | 53.44 | 52.45 | 1,002,252 |
| 19 Dec 2023 | 52.92 | 53.80 | 52.92 | 53.74 | 52.74 | 381,288 |
| 18 Dec 2023 | 53.30 | 53.40 | 52.82 | 53.06 | 52.08 | 461,505 |
| 15 Dec 2023 | 53.28 | 54.18 | 52.82 | 53.30 | 52.31 | 1,404,155 |
| 14 Dec 2023 | 54.20 | 54.32 | 52.48 | 53.18 | 52.19 | 932,899 |
| 13 Dec 2023 | 52.54 | 53.10 | 52.54 | 53.10 | 52.11 | 902,428 |
| 12 Dec 2023 | 52.50 | 52.66 | 52.12 | 52.52 | 51.55 | 472,968 |
| 11 Dec 2023 | 52.70 | 52.88 | 52.12 | 52.28 | 51.31 | 724,409 |
| 08 Dec 2023 | 52.28 | 53.10 | 52.12 | 52.74 | 51.76 | 705,576 |
| 07 Dec 2023 | 52.54 | 52.58 | 52.12 | 52.20 | 51.23 | 599,980 |
| 06 Dec 2023 | 52.66 | 52.84 | 52.02 | 52.60 | 51.62 | 564,755 |
| 05 Dec 2023 | 52.38 | 52.84 | 52.32 | 52.50 | 51.53 | 492,272 |
| 04 Dec 2023 | 53.16 | 53.20 | 52.26 | 52.40 | 51.43 | 455,900 |
| 01 Dec 2023 | 52.80 | 53.30 | 52.62 | 53.16 | 52.17 | 639,233 |
| 30 Nov 2023 | 52.70 | 53.10 | 52.22 | 52.94 | 51.96 | 1,144,961 |
| 29 Nov 2023 | 51.60 | 52.50 | 51.18 | 52.42 | 51.45 | 704,128 |
| 28 Nov 2023 | 51.08 | 51.36 | 50.74 | 51.36 | 50.41 | 493,912 |
| *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.