Siemens Healthineers

SHLG
🏛️ germany →
47.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 47.19 47.19 47.19 47.19 1.3K
08:05 46.85 46.85 46.85 46.85 0.2K
08:25 47.19 47.19 47.19 47.19 0.0K
08:30 47.19 47.19 47.19 47.19 0.1K
08:35 47.19 47.19 47.19 47.19 0.0K
08:40 47.18 47.18 47.15 47.15 0.1K
08:45 46.86 47.19 46.86 47.19 0.0K
09:00 47.02 47.02 47.02 47.02 0.0K
09:05 46.99 46.99 46.90 46.90 1.1K
09:10 46.97 46.97 46.97 46.97 0.0K
09:15 47.00 47.00 47.00 47.00 0.0K
09:20 47.01 47.05 47.01 47.03 0.4K
09:30 47.01 47.04 46.99 47.04 0.0K
09:45 47.12 47.12 47.09 47.09 0.0K
09:50 47.12 47.12 47.11 47.11 0.0K
09:55 47.11 47.13 47.11 47.13 0.0K
10:00 47.14 47.15 47.13 47.13 1.3K
10:10 47.13 47.13 47.02 47.02 0.1K
10:25 47.13 47.13 47.13 47.13 0.0K
10:35 47.11 47.11 47.11 47.11 0.1K
10:40 47.10 47.10 47.10 47.10 0.0K
10:50 47.09 47.09 47.09 47.09 0.0K
10:55 47.07 47.07 47.07 47.07 0.0K
11:00 47.11 47.11 47.11 47.11 0.1K
11:05 47.16 47.17 47.16 47.17 0.2K
11:10 47.16 47.16 47.14 47.14 0.0K
11:15 47.16 47.20 47.16 47.20 1.2K
11:20 47.18 47.18 47.18 47.18 0.0K
11:25 47.17 47.17 47.17 47.17 0.0K
11:35 47.11 47.11 47.10 47.10 0.5K
11:40 47.14 47.14 47.14 47.14 0.3K
11:45 47.15 47.15 47.15 47.15 0.0K
11:50 47.11 47.11 47.10 47.10 0.0K
11:55 47.12 47.12 47.10 47.10 0.3K
12:15 47.13 47.13 47.11 47.11 0.3K
12:20 47.14 47.14 47.14 47.14 0.0K
12:30 47.13 47.13 47.13 47.13 0.1K
12:35 47.13 47.13 47.13 47.13 0.1K
12:45 47.13 47.13 47.12 47.12 0.2K
12:55 47.17 47.17 47.15 47.15 0.0K
13:05 47.12 47.12 47.11 47.11 0.1K
13:10 47.12 47.12 47.12 47.12 0.0K
13:15 47.07 47.07 47.07 47.07 0.4K
13:45 47.04 47.04 47.04 47.04 0.0K
13:50 47.02 47.02 47.02 47.02 0.0K
14:00 47.05 47.05 47.05 47.05 0.0K
14:05 47.10 47.10 47.10 47.10 0.0K
14:15 47.09 47.09 47.09 47.09 0.1K
14:25 47.09 47.09 47.09 47.09 0.1K
14:35 47.08 47.08 47.08 47.08 0.4K
14:40 47.04 47.05 47.04 47.05 0.0K
14:45 47.06 47.06 47.04 47.05 0.7K
14:50 47.00 47.00 46.99 46.99 0.0K
14:55 47.02 47.02 47.02 47.02 0.0K
15:00 46.98 46.98 46.98 46.98 1.0K
15:05 46.95 46.95 46.95 46.95 0.0K
15:10 46.95 46.95 46.95 46.95 0.0K
15:15 46.95 46.95 46.95 46.95 0.0K
15:30 47.02 47.13 47.02 47.10 0.7K
15:40 47.08 47.08 47.08 47.08 0.2K
15:45 47.13 47.13 47.13 47.13 0.5K
15:50 47.20 47.20 47.20 47.20 4.8K
15:55 47.22 47.24 47.22 47.24 0.1K
16:00 47.25 47.26 47.24 47.24 0.6K
16:05 47.19 47.28 47.19 47.28 0.1K
16:10 47.30 47.31 47.30 47.31 0.4K
16:20 47.40 47.42 47.40 47.42 1.8K
16:25 47.44 47.49 47.44 47.48 0.7K
16:30 47.45 47.45 47.45 47.45 0.2K
16:35 47.50 47.53 47.50 47.53 0.8K
16:40 47.51 47.57 47.51 47.57 0.1K
16:45 47.55 47.61 47.55 47.59 0.5K
16:50 47.59 47.59 47.51 47.51 0.6K
17:00 47.51 47.53 47.51 47.53 0.5K
17:05 47.50 47.50 47.50 47.50 0.5K
17:10 47.49 47.49 47.47 47.47 0.0K
17:15 47.47 47.50 47.47 47.50 0.0K
17:25 47.50 47.52 47.50 47.52 0.7K
17:35 47.39 47.89 47.39 47.89 0.0K
17:40 47.40 47.79 47.40 47.79 0.3K
17:45 47.74 47.74 47.74 47.74 0.0K
17:50 47.43 47.43 47.43 47.43 0.0K
17:55 47.59 47.59 47.59 47.59 0.2K
18:00 47.56 47.59 47.56 47.59 1.5K
18:05 47.42 47.42 47.42 47.42 0.0K
18:10 47.59 47.59 47.59 47.59 0.0K
18:15 47.43 47.59 47.43 47.59 0.1K
18:20 47.59 47.59 47.44 47.44 0.1K
18:25 47.46 47.46 47.46 47.46 0.1K
18:30 47.59 47.59 47.59 47.59 0.0K
18:40 47.59 47.78 47.59 47.78 0.6K
18:45 47.78 47.78 47.78 47.78 0.0K
18:50 47.67 47.78 47.46 47.78 0.1K
18:55 47.78 47.78 47.46 47.78 0.2K
19:00 47.78 47.78 47.78 47.78 0.0K
19:10 47.74 47.74 47.74 47.74 0.0K
19:20 47.50 47.50 47.48 47.48 0.1K
19:50 47.46 47.46 47.46 47.46 0.0K
22:00 47.46 47.46 47.46 47.46 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 47.19 47.89 46.85 47.46 0.0M
2025-10-02 46.52 47.06 46.25 46.85 0.0M
2025-10-01 45.91 46.87 45.91 46.39 0.1M
2025-09-30 45.85 46.29 45.48 46.22 0.0M
2025-09-29 45.89 46.04 45.35 45.53 0.0M
2025-09-26 44.52 45.58 44.51 45.30 0.0M
2025-09-25 46.12 46.60 43.49 45.10 0.2M
2025-09-24 47.14 47.25 46.20 46.67 0.0M
2025-09-23 47.29 47.37 46.77 47.19 0.0M
2025-09-22 47.43 47.60 46.66 47.26 0.0M
2025-09-19 47.44 47.49 46.76 47.35 0.0M
2025-09-18 47.54 47.94 47.21 47.49 0.0M
2025-09-17 47.77 47.78 46.89 47.01 0.0M
2025-09-16 47.72 48.05 47.30 47.74 0.0M
2025-09-15 47.89 48.14 47.51 47.74 0.0M
2025-09-12 48.24 48.39 47.42 47.89 0.0M
2025-09-11 48.41 48.49 47.93 48.24 0.0M
2025-09-10 47.59 48.90 47.21 48.46 0.0M
2025-09-09 47.41 47.60 47.05 47.21 0.0M
2025-09-08 47.29 47.73 47.11 47.41 0.0M
2025-09-05 47.15 47.54 47.00 47.39 0.0M
2025-09-04 46.83 47.48 46.53 47.11 0.0M
2025-09-03 46.22 46.89 46.22 46.67 0.0M
2025-09-02 47.78 47.79 46.20 46.72 0.1M
2025-09-01 47.49 47.93 47.19 47.52 0.0M
2025-08-29 47.26 47.63 47.00 47.49 0.0M
2025-08-28 47.19 47.59 47.03 47.34 0.0M
2025-08-27 47.54 47.68 47.11 47.17 0.0M
2025-08-26 47.23 47.65 47.09 47.26 0.0M
2025-08-25 48.01 48.09 47.27 47.41 0.0M
2025-08-22 47.93 48.16 47.50 47.72 0.0M
2025-08-21 48.01 48.35 47.44 47.61 0.0M
2025-08-20 47.48 48.45 47.25 48.45 0.0M
2025-08-19 47.40 47.79 47.01 47.28 0.0M
2025-08-18 47.15 47.44 46.85 47.12 0.0M
2025-08-15 46.92 47.40 46.91 47.19 0.0M
2025-08-14 46.20 46.99 46.20 46.99 0.0M
2025-08-13 46.39 46.72 46.12 46.64 0.0M
2025-08-12 46.18 46.40 45.77 46.40 0.0M
2025-08-11 46.89 46.89 45.81 46.15 0.0M
2025-08-08 46.57 46.74 46.03 46.74 0.0M
2025-08-07 46.05 46.41 45.45 46.01 0.0M
2025-08-06 45.97 46.22 45.21 45.96 0.0M
2025-08-05 46.59 46.78 45.76 45.97 0.0M
2025-08-04 46.79 46.89 45.95 46.30 0.0M
2025-08-01 47.39 47.39 46.24 46.24 0.0M
2025-07-31 49.65 49.89 47.11 47.17 0.1M
2025-07-30 49.49 50.44 49.02 49.99 0.2M
2025-07-29 48.52 48.97 47.87 48.50 0.0M
2025-07-28 48.51 48.99 47.62 48.10 0.0M
2025-07-25 47.61 48.33 47.52 47.84 0.0M
2025-07-24 47.26 48.14 47.01 47.90 0.0M
2025-07-23 46.39 47.30 46.01 47.00 0.0M
2025-07-22 45.79 46.00 45.43 45.95 0.0M
2025-07-21 46.01 46.42 45.50 45.90 0.0M
2025-07-18 46.69 46.99 46.00 46.00 0.0M
2025-07-17 46.43 46.78 46.15 46.62 0.0M
2025-07-16 46.01 46.86 45.82 46.38 0.0M
2025-07-15 46.39 46.64 46.01 46.43 0.0M
2025-07-14 46.00 46.35 45.41 46.32 0.1M
2025-07-11 47.99 47.99 46.11 46.29 0.1M
2025-07-10 47.69 48.09 47.40 48.09 0.0M
2025-07-09 46.90 47.85 46.49 47.85 0.0M
2025-07-08 46.74 47.14 46.38 46.53 0.0M
2025-07-07 46.60 46.99 45.01 46.55 0.0M
2025-07-04 46.92 46.92 46.25 46.51 0.0M
2025-07-03 47.44 47.63 46.71 47.01 0.0M
2025-07-02 47.20 47.63 46.86 47.13 0.0M
2025-07-01 47.19 47.20 46.45 47.20 0.0M
2025-06-30 47.14 47.28 46.78 47.01 0.0M
2025-06-27 47.09 47.22 46.18 46.81 0.0M
2025-06-26 47.07 47.27 46.62 47.09 0.0M
2025-06-25 46.91 47.41 46.49 47.01 0.0M
2025-06-24 46.83 47.73 46.63 46.84 0.0M
2025-06-23 46.01 46.79 45.91 46.79 0.0M
2025-06-20 46.39 46.41 45.90 45.90 0.0M
2025-06-19 45.59 46.16 44.91 45.89 0.0M
2025-06-18 45.90 45.99 45.25 45.45 0.0M
2025-06-17 45.78 46.20 45.51 45.83 0.0M
2025-06-16 45.63 46.26 45.49 46.09 0.0M
2025-06-13 45.93 46.03 45.44 45.44 0.0M
2025-06-12 46.49 46.61 45.82 46.16 0.0M
2025-06-11 47.09 47.30 46.26 46.71 0.0M
2025-06-10 46.78 47.21 46.43 46.87 0.0M
2025-06-09 46.59 46.91 46.33 46.60 0.0M
2025-06-06 46.61 46.92 46.19 46.59 0.0M
2025-06-05 46.34 46.77 45.88 46.29 0.0M
2025-06-04 46.20 46.65 45.88 46.04 0.0M
2025-06-03 46.29 46.49 45.40 46.02 0.0M
2025-06-02 46.88 46.88 45.25 46.45 0.0M
2025-05-30 47.34 47.34 46.31 46.81 0.0M
2025-05-29 47.53 47.90 46.97 47.11 0.0M
2025-05-28 47.51 47.87 46.99 47.11 0.0M
2025-05-27 47.50 47.98 47.30 47.62 0.0M
2025-05-26 47.51 47.89 47.12 47.89 0.0M
2025-05-23 48.47 48.71 46.10 47.10 0.0M
2025-05-22 48.51 48.99 47.95 48.51 0.0M
2025-05-21 48.81 49.22 48.51 48.51 0.0M
2025-05-20 49.55 49.59 48.81 48.81 0.0M
2025-05-19 49.49 49.60 48.76 49.20 0.0M
2025-05-16 48.99 49.70 48.61 49.19 0.0M
2025-05-15 47.99 48.89 47.86 48.77 0.0M
2025-05-14 49.27 49.30 48.01 48.35 0.0M
2025-05-13 48.94 49.37 48.73 48.81 0.0M
2025-05-12 47.30 49.20 47.30 49.20 0.0M
2025-05-09 46.68 47.43 46.61 47.40 0.0M
2025-05-08 47.03 47.27 45.94 46.77 0.0M
2025-05-07 47.15 49.63 46.16 46.77 0.1M
2025-05-06 48.04 48.30 47.10 47.41 0.0M
2025-05-05 48.19 48.50 47.72 48.17 0.1M
2025-05-02 47.50 48.44 47.35 47.89 0.0M
2025-04-30 47.19 47.83 46.80 47.35 0.0M
2025-04-29 47.11 47.66 46.69 46.92 0.0M
2025-04-28 47.14 47.61 46.85 47.61 0.0M
2025-04-25 46.56 47.04 46.27 46.99 0.0M
2025-04-24 45.80 46.40 45.31 45.99 0.0M
2025-04-23 45.39 46.28 45.00 45.65 0.0M
2025-04-22 44.80 45.05 44.20 44.76 0.0M
2025-04-17 45.19 45.19 44.39 44.79 0.0M
2025-04-16 45.50 45.50 44.06 44.90 0.0M
2025-04-15 44.29 45.99 44.03 45.20 0.0M
2025-04-14 44.74 45.00 43.79 44.45 0.0M
2025-04-11 44.00 44.55 42.80 44.26 0.0M
2025-04-10 46.50 46.80 43.01 43.78 0.1M
2025-04-09 42.80 47.00 42.24 47.00 0.0M
2025-04-08 44.21 45.50 42.20 43.00 0.1M
2025-04-07 43.01 46.06 40.50 43.62 0.1M
2025-04-04 46.22 46.87 43.92 44.23 0.1M
2025-04-03 48.61 49.00 46.41 46.63 0.1M
2025-04-02 50.28 50.38 48.84 49.90 0.0M
2025-04-01 50.40 50.40 49.75 49.91 0.0M
2025-03-31 50.38 50.60 49.51 50.18 0.0M
2025-03-28 50.34 51.36 50.12 50.94 0.0M
2025-03-27 50.52 50.88 50.20 50.40 0.0M
2025-03-26 51.70 52.30 50.52 50.64 0.0M
2025-03-25 51.50 52.24 51.28 51.82 0.0M
2025-03-24 52.02 52.44 51.28 51.76 0.0M
2025-03-21 51.40 51.98 50.98 51.98 0.0M
2025-03-20 52.52 53.00 51.16 51.58 0.0M
2025-03-19 53.24 53.24 52.40 52.44 0.0M
2025-03-18 52.72 53.24 52.42 52.94 0.0M
2025-03-17 52.82 52.94 52.02 52.72 0.0M
2025-03-14 51.80 52.52 51.20 52.40 0.0M
2025-03-13 52.38 52.50 51.02 51.36 0.0M
2025-03-12 51.62 52.68 51.32 52.50 0.0M
2025-03-11 51.88 52.80 51.24 51.98 0.0M
2025-03-10 52.52 52.80 51.22 51.56 0.0M
2025-03-07 52.62 52.98 51.86 52.62 0.0M
2025-03-06 53.48 53.48 51.90 52.12 0.0M
2025-03-05 53.00 53.54 52.64 53.22 0.0M
2025-03-04 53.62 53.92 52.02 53.00 0.0M
2025-03-03 54.88 54.88 53.24 53.78 0.0M
2025-02-28 53.36 54.06 53.02 54.00 0.0M
2025-02-27 53.98 54.02 52.90 53.20 0.0M
2025-02-26 54.74 54.74 53.68 53.98 0.0M
2025-02-25 54.64 55.00 54.10 54.24 0.0M
2025-02-24 55.98 56.30 54.30 54.40 0.0M
2025-02-21 55.24 55.88 55.04 55.50 0.0M
2025-02-20 55.02 55.82 54.60 54.96 0.0M
2025-02-19 55.70 56.46 55.14 55.20 0.1M
2025-02-18 57.74 57.94 57.02 57.28 0.0M
2025-02-17 57.60 57.70 57.08 57.70 0.0M
2025-02-14 57.68 57.82 57.06 57.46 0.0M
2025-02-13 57.88 58.32 57.32 57.74 0.1M
2025-02-12 58.00 58.18 56.50 57.46 0.1M
2025-02-11 57.32 58.06 57.02 57.90 0.0M
2025-02-10 56.48 57.70 55.88 57.10 0.0M
2025-02-07 56.88 57.00 56.02 56.50 0.0M
2025-02-06 56.46 58.32 56.00 57.24 0.1M
2025-02-05 53.52 54.44 53.12 54.14 0.0M
2025-02-04 53.70 54.20 53.52 53.78 0.0M
2025-02-03 53.92 54.28 53.50 53.90 0.0M
2025-01-31 54.86 55.52 54.52 54.68 0.0M
2025-01-30 54.80 55.40 54.42 55.28 0.0M
2025-01-29 54.26 55.06 54.12 54.52 0.0M
2025-01-28 53.80 54.60 53.76 54.28 0.0M
2025-01-27 53.00 54.02 52.50 53.72 0.0M
2025-01-24 54.44 54.70 53.26 53.42 0.0M
2025-01-23 53.94 54.44 53.76 54.40 0.0M
2025-01-22 53.98 54.54 53.70 54.08 0.0M
2025-01-21 52.00 53.98 51.98 53.78 0.0M
2025-01-20 52.02 52.16 51.40 51.82 0.1M
2025-01-17 50.88 52.18 50.88 51.92 0.0M
2025-01-16 51.44 52.32 50.82 51.18 0.0M
2025-01-15 51.28 51.74 50.80 51.42 0.0M
2025-01-14 51.24 51.86 50.80 51.02 0.0M
2025-01-13 51.42 51.50 50.60 50.66 0.0M
2025-01-10 51.02 51.92 50.90 51.38 0.0M
2025-01-09 51.84 51.84 51.02 51.02 0.0M
2025-01-08 52.22 52.44 51.10 51.44 0.0M
2025-01-07 51.98 52.40 51.76 51.86 0.0M
2025-01-06 51.02 52.26 51.02 51.90 0.0M
2025-01-03 50.94 51.48 50.94 51.02 0.0M
2025-01-02 50.70 51.42 50.30 51.16 0.0M