Siemens Healthineers

SHLG
🏛️ uk →
45.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.99 47.33 46.87 46.87 0.0M
2022-12-29 46.21 47.20 45.92 47.15 0.0M
2022-12-28 46.11 46.28 45.85 45.94 0.3M
2022-12-23 46.01 46.05 45.73 45.89 0.0M
2022-12-22 46.37 46.66 45.52 45.56 0.1M
2022-12-21 45.75 45.97 45.45 45.88 0.0M
2022-12-20 46.35 46.51 45.09 45.29 0.0M
2022-12-19 48.33 48.51 47.20 47.39 0.0M
2022-12-16 48.56 48.76 47.81 48.15 0.1M
2022-12-15 50.82 50.94 48.34 48.55 0.1M
2022-12-14 50.76 51.52 50.62 51.52 0.0M
2022-12-13 50.64 51.76 50.10 50.90 0.3M
2022-12-12 49.87 50.56 49.65 50.54 0.2M
2022-12-09 49.79 50.36 49.59 49.90 0.0M
2022-12-08 49.65 49.70 48.91 49.50 0.0M
2022-12-07 49.13 49.69 49.06 49.47 0.4M
2022-12-06 50.60 50.84 48.73 49.23 0.0M
2022-12-05 51.18 51.38 50.60 51.00 0.0M
2022-12-02 50.86 51.68 50.64 51.54 0.0M
2022-12-01 51.62 51.78 50.58 50.74 0.0M
2022-11-30 50.62 51.14 50.50 50.86 0.0M
2022-11-29 51.12 51.46 50.42 50.52 0.0M
2022-11-28 51.46 51.56 50.72 51.10 0.0M
2022-11-25 52.00 52.02 51.42 51.60 0.0M
2022-11-24 50.78 51.90 50.78 51.86 0.2M
2022-11-23 50.96 51.26 49.69 51.08 0.1M
2022-11-22 52.10 52.10 51.58 52.02 0.0M
2022-11-21 51.90 52.40 51.62 52.36 0.0M
2022-11-18 51.38 52.46 51.14 52.22 0.0M
2022-11-17 51.86 52.12 51.08 51.22 0.0M
2022-11-16 51.64 52.08 51.34 51.52 0.0M
2022-11-15 51.64 52.04 51.36 51.88 0.1M
2022-11-14 51.06 51.86 51.06 51.74 0.0M
2022-11-11 51.54 51.76 50.12 50.90 0.1M
2022-11-10 47.96 52.04 47.58 51.98 0.1M
2022-11-09 46.71 49.29 46.71 48.79 0.3M
2022-11-08 45.89 46.94 45.82 46.82 0.0M
2022-11-07 45.71 46.86 45.58 46.04 0.0M
2022-11-04 44.86 46.18 44.80 45.83 0.0M
2022-11-03 45.74 46.14 44.55 44.79 0.1M
2022-11-02 47.10 47.27 46.26 46.27 0.0M
2022-11-01 46.74 47.69 46.65 47.28 0.1M
2022-10-31 46.72 47.00 46.37 46.71 0.1M
2022-10-28 46.09 46.49 45.95 46.48 0.1M
2022-10-27 46.82 46.93 46.26 46.50 0.0M
2022-10-26 46.33 47.11 46.11 47.07 0.0M
2022-10-25 46.53 46.66 45.46 45.88 0.1M
2022-10-24 46.85 46.89 46.10 46.52 0.0M
2022-10-21 46.18 46.75 45.31 45.70 0.1M
2022-10-20 45.47 46.76 45.10 46.60 0.0M
2022-10-19 45.35 45.62 44.43 44.85 0.1M
2022-10-18 44.97 45.81 44.75 45.30 0.0M
2022-10-17 43.43 44.87 43.31 44.36 0.3M
2022-10-14 43.73 43.92 42.90 43.66 0.2M
2022-10-13 42.52 43.03 41.60 42.76 0.0M
2022-10-12 44.16 44.46 42.47 42.85 0.1M
2022-10-11 45.30 45.58 44.50 44.92 0.0M
2022-10-10 44.35 45.67 44.35 44.90 0.0M
2022-10-07 45.17 45.67 44.78 44.85 0.0M
2022-10-06 45.76 46.00 44.95 45.43 0.0M
2022-10-05 46.05 46.45 45.34 45.53 0.0M
2022-10-04 45.52 46.42 45.38 46.42 0.0M
2022-10-03 43.96 44.90 43.38 44.78 0.3M
2022-09-30 42.62 44.63 42.34 44.48 0.2M
2022-09-29 41.73 42.27 41.55 41.89 0.0M
2022-09-28 41.48 41.90 40.65 41.90 0.1M
2022-09-27 42.15 42.36 41.40 41.44 0.3M
2022-09-26 41.40 42.53 41.40 41.85 0.0M
2022-09-23 41.68 42.08 40.41 41.33 0.6M
2022-09-22 42.38 43.12 41.59 41.61 0.1M
2022-09-21 43.57 43.84 43.18 43.45 0.9M
2022-09-20 44.59 44.76 43.51 44.02 0.1M
2022-09-16 46.11 46.11 44.72 44.75 0.0M
2022-09-15 47.31 47.71 46.50 46.54 0.0M
2022-09-14 47.87 48.87 46.84 47.46 0.2M
2022-09-13 50.38 50.78 48.14 48.14 0.1M
2022-09-12 49.87 50.14 49.33 49.97 0.2M
2022-09-09 49.58 50.00 49.19 49.78 0.0M
2022-09-08 49.60 49.60 47.96 49.46 0.1M
2022-09-07 48.96 49.18 48.46 49.14 0.0M
2022-09-06 49.21 49.78 48.95 49.31 2.0M
2022-09-05 48.14 49.19 48.05 49.19 0.0M
2022-09-02 48.97 49.44 48.25 48.85 0.0M
2022-09-01 48.12 48.88 47.86 48.40 0.1M
2022-08-31 48.53 49.65 48.14 48.83 1.1M
2022-08-30 48.31 49.41 48.20 48.36 0.1M
2022-08-26 49.80 49.85 48.52 48.52 0.1M
2022-08-25 49.43 49.85 49.02 49.69 0.6M
2022-08-24 47.58 48.74 47.58 48.67 0.0M
2022-08-23 48.11 48.46 47.75 47.94 0.1M
2022-08-22 49.38 49.54 48.40 48.56 0.2M
2022-08-19 50.16 50.70 49.78 49.81 0.1M
2022-08-18 50.80 50.90 49.71 50.34 0.1M
2022-08-17 51.10 52.12 50.62 50.78 0.3M
2022-08-16 50.78 52.12 50.64 51.24 0.1M
2022-08-15 52.08 52.12 50.98 51.04 0.0M
2022-08-12 52.18 52.30 51.60 51.90 0.0M
2022-08-11 52.06 52.46 51.32 52.34 0.9M
2022-08-10 50.34 51.66 49.93 51.58 0.0M
2022-08-09 52.08 52.24 50.72 50.96 0.0M
2022-08-08 51.58 52.44 51.48 51.94 0.0M
2022-08-05 51.24 51.44 50.60 51.04 0.3M
2022-08-04 49.05 51.14 49.05 50.64 0.0M
2022-08-03 45.62 49.26 45.10 49.13 0.2M
2022-08-02 50.06 50.30 49.19 49.49 0.3M
2022-08-01 50.34 50.46 49.70 50.26 0.0M
2022-07-29 49.50 50.22 49.39 50.10 0.0M
2022-07-28 49.37 49.44 46.88 49.42 0.1M
2022-07-27 49.14 49.23 48.43 49.09 0.0M
2022-07-26 48.63 49.47 48.25 49.02 0.6M
2022-07-25 48.59 48.95 47.99 48.20 0.2M
2022-07-22 49.27 49.88 48.70 49.24 0.2M
2022-07-21 48.31 49.94 48.02 49.77 0.4M
2022-07-20 49.10 49.21 47.72 47.99 0.0M
2022-07-19 47.47 48.89 47.03 48.88 0.2M
2022-07-18 48.36 48.74 47.72 47.76 0.3M
2022-07-15 47.22 48.52 46.95 47.33 0.1M
2022-07-14 47.67 48.02 46.59 46.96 0.1M
2022-07-13 47.85 48.36 46.97 47.71 0.0M
2022-07-12 48.12 48.38 47.26 48.05 0.0M
2022-07-11 48.76 49.07 48.31 48.58 0.5M
2022-07-08 48.56 49.38 48.33 49.22 0.0M
2022-07-07 49.49 49.57 48.01 48.37 0.0M
2022-07-06 48.68 49.48 47.99 49.30 0.0M
2022-07-05 48.40 48.79 47.28 47.79 0.0M
2022-07-04 48.48 49.04 48.22 48.68 0.0M
2022-07-01 47.61 48.78 46.98 48.18 0.0M
2022-06-30 47.14 48.56 47.09 48.35 0.2M
2022-06-29 47.29 47.75 46.99 47.54 2.3M
2022-06-28 48.45 49.24 47.87 47.88 1.9M
2022-06-27 47.37 48.38 47.10 47.88 0.3M
2022-06-24 45.39 47.29 45.05 46.99 0.0M
2022-06-23 44.00 44.71 43.59 44.56 0.1M
2022-06-22 43.99 44.55 43.25 44.40 0.0M
2022-06-21 44.51 45.99 44.28 44.29 0.3M
2022-06-20 44.53 44.67 43.78 44.54 0.3M
2022-06-17 45.26 46.10 44.60 44.81 0.6M
2022-06-16 46.18 46.18 43.58 44.69 0.2M
2022-06-15 49.55 49.55 46.27 46.93 0.2M
2022-06-14 50.92 51.60 49.78 49.89 0.0M
2022-06-13 51.88 52.38 50.40 50.52 0.0M
2022-06-10 54.30 54.46 52.48 52.80 0.2M
2022-06-09 55.92 56.04 54.76 54.86 0.3M
2022-06-08 55.98 56.18 55.34 56.10 0.0M
2022-06-07 55.24 55.86 54.42 55.84 0.1M
2022-06-06 55.58 55.88 55.52 55.60 0.0M
2022-06-01 56.50 56.50 54.92 54.96 0.2M
2022-05-31 57.68 57.74 55.96 55.98 0.4M
2022-05-30 56.92 57.04 56.60 57.02 0.0M
2022-05-27 54.24 56.60 54.20 56.26 0.0M
2022-05-26 53.84 54.12 53.74 53.92 0.6M
2022-05-25 54.52 54.58 53.82 53.94 0.1M
2022-05-24 54.76 54.94 54.34 54.48 0.0M
2022-05-23 55.34 55.46 54.48 54.64 0.0M
2022-05-20 55.06 55.16 54.30 54.52 0.0M
2022-05-19 55.50 55.62 53.88 54.30 0.0M
2022-05-18 56.38 56.58 55.66 55.68 0.3M
2022-05-17 55.66 56.12 55.36 56.10 0.0M
2022-05-16 54.30 56.04 54.14 55.64 0.2M
2022-05-13 53.26 54.94 53.26 54.47 0.1M
2022-05-12 50.58 53.14 50.50 52.92 0.1M
2022-05-11 51.06 51.82 50.44 51.62 0.0M
2022-05-10 50.38 51.34 50.02 51.04 0.9M
2022-05-09 50.98 52.08 49.83 49.86 0.2M
2022-05-06 52.76 52.76 50.90 51.46 0.1M
2022-05-05 52.82 53.82 52.56 53.36 0.1M
2022-05-04 51.18 52.46 50.46 51.84 3.1M
2022-05-03 50.04 50.50 49.80 50.46 0.4M
2022-04-29 51.94 52.26 51.10 51.10 0.7M
2022-04-28 52.34 52.88 51.28 51.70 0.0M
2022-04-27 53.36 53.60 51.62 52.14 0.0M
2022-04-26 54.22 54.36 53.16 53.28 0.4M
2022-04-25 51.62 54.20 51.62 54.00 0.2M
2022-04-22 56.74 57.08 53.58 53.62 0.1M
2022-04-21 56.98 57.38 56.78 57.14 0.1M
2022-04-20 56.16 57.44 55.70 56.90 0.4M
2022-04-19 55.32 55.98 54.26 55.82 0.1M
2022-04-14 55.12 56.56 55.00 56.12 0.0M
2022-04-13 54.74 55.40 54.58 55.34 0.2M
2022-04-12 54.86 55.10 54.22 55.06 0.0M
2022-04-11 56.64 56.72 55.60 55.60 0.0M
2022-04-08 56.74 56.82 55.96 56.72 0.0M
2022-04-07 56.02 56.56 56.02 56.48 0.5M
2022-04-06 56.46 56.46 55.58 55.86 0.1M
2022-04-05 56.12 56.62 55.76 56.36 0.0M
2022-04-04 56.60 56.74 55.68 56.06 0.0M
2022-04-01 56.14 56.24 55.10 55.80 0.0M
2022-03-31 56.86 56.86 55.47 55.90 0.0M
2022-03-30 55.24 56.70 54.58 56.52 0.0M
2022-03-29 54.56 55.90 54.54 55.30 0.0M
2022-03-28 54.12 54.64 53.68 54.34 0.0M
2022-03-25 54.42 54.64 53.62 53.80 0.1M
2022-03-24 55.46 55.72 53.78 55.38 0.0M
2022-03-23 56.60 56.60 55.16 55.22 0.0M
2022-03-22 55.88 56.56 55.16 56.30 0.0M
2022-03-21 56.76 56.76 55.72 56.02 0.0M
2022-03-18 56.18 56.74 54.92 56.62 0.0M
2022-03-17 57.42 57.42 55.64 55.73 0.0M
2022-03-16 55.34 56.90 55.28 56.78 0.1M
2022-03-15 54.52 54.82 53.42 54.44 0.0M
2022-03-14 54.00 54.86 53.08 54.72 0.1M
2022-03-11 52.16 54.42 51.28 53.34 0.0M
2022-03-10 55.02 55.02 52.74 52.96 0.0M
2022-03-09 51.60 54.42 51.60 54.42 0.0M
2022-03-08 52.88 54.16 50.80 51.20 0.1M
2022-03-07 53.38 54.36 52.38 53.48 0.0M
2022-03-04 55.58 56.06 54.64 54.74 0.0M
2022-03-03 57.12 57.42 55.98 56.18 0.0M
2022-03-02 57.66 58.10 56.68 57.50 0.0M
2022-03-01 57.32 58.50 56.74 58.02 0.5M
2022-02-28 55.10 57.64 55.04 57.62 0.0M
2022-02-25 54.86 55.32 54.24 55.24 0.0M
2022-02-24 51.74 53.96 51.74 53.76 0.2M
2022-02-23 53.22 54.06 53.22 53.82 0.1M
2022-02-22 51.78 53.32 51.78 53.06 0.0M
2022-02-21 53.28 53.44 52.56 53.12 2.3M
2022-02-18 53.88 54.24 52.78 52.90 0.0M
2022-02-17 55.10 55.42 54.11 54.14 0.0M
2022-02-16 56.18 56.18 54.30 54.90 0.0M
2022-02-15 55.08 56.42 54.92 55.90 0.0M
2022-02-14 55.94 56.12 54.92 55.12 0.0M
2022-02-11 57.20 57.64 56.56 56.56 0.0M
2022-02-10 58.16 58.24 57.32 57.56 0.0M
2022-02-09 57.30 58.48 56.96 58.22 0.2M
2022-02-08 56.92 57.10 56.33 56.58 0.2M
2022-02-07 57.26 57.28 56.42 57.06 0.0M
2022-02-04 57.46 58.02 56.08 56.98 0.2M
2022-02-03 59.90 61.38 57.36 57.64 0.0M
2022-02-02 58.48 59.44 58.30 59.32 0.2M
2022-02-01 57.00 58.24 57.00 57.98 0.0M
2022-01-31 58.46 58.50 56.68 56.72 0.1M
2022-01-28 57.52 58.56 57.52 58.16 0.0M
2022-01-27 57.00 57.94 56.42 57.90 0.6M
2022-01-26 58.34 58.82 57.78 58.28 0.0M
2022-01-25 58.70 58.80 57.70 57.96 0.0M
2022-01-24 59.98 60.68 58.34 58.48 0.3M
2022-01-21 61.64 62.12 60.54 60.78 0.1M
2022-01-20 60.30 61.92 60.08 61.78 0.1M
2022-01-19 58.86 60.16 58.86 59.40 0.4M
2022-01-18 59.04 59.40 58.36 58.76 0.0M
2022-01-17 59.42 59.66 59.16 59.54 0.0M
2022-01-14 59.24 61.56 59.08 59.50 0.1M
2022-01-13 61.08 61.34 59.64 59.96 0.0M
2022-01-12 61.92 62.04 60.96 61.56 0.0M
2022-01-11 61.90 62.62 61.30 61.88 0.0M
2022-01-10 63.50 63.66 60.22 61.08 0.0M
2022-01-07 63.86 64.58 63.20 63.46 0.1M
2022-01-06 64.84 65.18 63.60 64.52 0.0M
2022-01-05 66.04 66.34 65.32 65.68 0.0M
2022-01-04 66.70 67.30 65.92 65.97 0.1M