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
2023-06-13 52.86 53.12 52.78 52.94 0.0M
2023-06-12 52.80 52.86 52.34 52.72 0.1M
2023-06-09 52.24 52.48 52.08 52.38 0.1M
2023-06-08 52.28 52.80 52.16 52.50 0.4M
2023-06-07 53.28 53.35 52.36 52.56 0.0M
2023-06-06 53.50 53.84 53.00 53.48 0.0M
2023-06-05 53.58 53.88 53.42 53.52 0.0M
2023-06-02 53.66 54.14 53.50 53.86 0.0M
2023-06-01 53.70 53.74 52.62 53.30 0.1M
2023-05-31 53.06 53.30 52.64 53.00 0.2M
2023-05-30 53.98 53.98 53.28 53.32 0.2M
2023-05-26 53.12 53.92 53.04 53.92 0.2M
2023-05-25 52.90 53.08 52.64 52.98 0.0M
2023-05-24 52.50 52.98 52.32 52.40 1.0M
2023-05-23 53.78 53.94 53.18 53.26 0.8M
2023-05-22 53.50 53.98 53.26 53.76 0.0M
2023-05-19 53.70 54.28 53.22 54.22 0.0M
2023-05-18 53.12 53.98 52.84 53.08 0.1M
2023-05-17 53.56 53.66 52.52 52.56 0.1M
2023-05-16 53.70 55.00 53.38 53.56 0.2M
2023-05-15 54.00 54.82 53.96 54.74 0.2M
2023-05-12 53.88 53.90 53.00 53.64 0.0M
2023-05-11 53.66 54.02 52.90 54.00 0.1M
2023-05-10 53.96 54.26 52.22 53.26 0.6M
2023-05-09 56.94 57.26 56.32 56.50 0.3M
2023-05-05 57.50 57.52 56.78 57.18 0.0M
2023-05-04 57.34 57.70 57.14 57.40 0.0M
2023-05-03 56.54 57.52 56.54 57.28 0.3M
2023-05-02 56.42 56.78 56.08 56.40 0.4M
2023-04-28 56.30 56.32 55.66 56.26 0.1M
2023-04-27 56.00 56.28 55.54 55.70 0.3M
2023-04-26 56.18 56.24 55.12 55.78 0.2M
2023-04-25 57.68 58.10 56.76 56.78 0.1M
2023-04-24 56.86 58.09 56.62 57.84 0.3M
2023-04-21 54.74 55.82 54.68 55.82 0.0M
2023-04-20 53.76 54.88 53.56 54.76 0.7M
2023-04-19 53.68 54.00 53.32 53.90 0.0M
2023-04-18 54.08 54.40 53.58 53.68 0.0M
2023-04-17 53.80 54.36 53.54 53.76 0.0M
2023-04-14 54.40 54.40 53.46 53.48 0.6M
2023-04-13 54.50 54.58 53.94 54.26 0.0M
2023-04-12 54.60 55.14 53.98 54.46 0.0M
2023-04-11 54.28 54.60 54.06 54.54 0.0M
2023-04-06 53.94 54.48 53.90 54.32 0.2M
2023-04-05 52.88 53.76 52.88 53.74 0.0M
2023-04-04 52.76 53.16 52.70 52.94 0.1M
2023-04-03 52.78 53.30 52.58 52.94 0.0M
2023-03-31 52.44 53.40 52.42 53.10 0.0M
2023-03-30 51.50 52.46 51.30 52.40 0.3M
2023-03-29 51.70 51.86 50.20 50.88 0.2M
2023-03-28 51.80 52.00 51.10 51.26 0.1M
2023-03-27 51.06 52.00 51.02 51.60 0.3M
2023-03-24 50.62 50.97 50.24 50.66 0.6M
2023-03-23 50.78 50.84 50.22 50.82 0.0M
2023-03-22 50.26 51.54 50.22 50.96 1.0M
2023-03-21 50.74 50.84 50.06 50.32 0.2M
2023-03-20 50.86 51.44 50.44 50.58 0.1M
2023-03-17 50.54 51.04 50.30 50.84 0.1M
2023-03-16 49.73 50.52 48.96 50.44 0.1M
2023-03-15 49.57 49.64 48.57 48.84 0.0M
2023-03-14 49.38 50.08 49.04 49.70 0.1M
2023-03-13 50.32 50.32 48.94 49.01 0.1M
2023-03-10 50.32 50.76 50.20 50.36 0.1M
2023-03-09 49.87 51.20 49.87 51.12 0.0M
2023-03-08 50.38 51.05 49.92 50.30 0.1M
2023-03-07 50.44 51.42 50.44 51.08 0.1M
2023-03-06 50.66 50.74 50.28 50.62 0.1M
2023-03-03 49.80 50.74 49.78 50.50 0.1M
2023-03-02 48.60 49.23 48.60 48.92 0.0M
2023-03-01 49.33 49.61 48.77 48.84 0.0M
2023-02-28 49.81 50.08 49.41 49.56 0.0M
2023-02-27 48.98 50.46 48.76 50.16 0.2M
2023-02-24 49.63 49.78 48.48 48.89 0.0M
2023-02-23 50.24 50.32 49.56 49.75 0.0M
2023-02-22 50.10 50.32 49.41 49.94 0.1M
2023-02-21 50.54 50.74 49.86 50.24 0.0M
2023-02-20 50.48 50.86 50.32 50.78 0.0M
2023-02-17 49.57 50.38 49.16 50.14 0.0M
2023-02-16 50.48 50.86 49.99 50.34 0.0M
2023-02-15 51.10 51.46 50.86 51.44 0.1M
2023-02-14 51.40 52.04 50.92 51.16 0.0M
2023-02-13 51.14 51.52 50.86 51.32 0.2M
2023-02-10 52.48 52.64 51.76 51.76 0.0M
2023-02-09 53.96 54.44 53.10 53.12 0.1M
2023-02-08 54.14 54.70 53.94 54.16 0.0M
2023-02-07 52.70 53.46 52.68 53.36 0.1M
2023-02-06 53.68 53.98 52.56 52.74 0.0M
2023-02-03 53.10 54.08 52.08 54.02 0.1M
2023-02-02 50.30 54.50 50.14 53.50 1.2M
2023-02-01 49.29 49.50 48.91 49.37 0.3M
2023-01-31 49.55 49.68 49.01 49.07 0.4M
2023-01-30 48.59 49.62 47.86 49.58 0.0M
2023-01-27 48.54 48.99 48.29 48.75 0.0M
2023-01-26 49.17 49.32 48.71 48.72 0.7M
2023-01-25 49.11 49.13 47.80 48.78 0.0M
2023-01-24 48.95 49.24 48.84 49.21 0.0M
2023-01-23 48.31 49.14 47.67 49.09 0.1M
2023-01-20 48.39 48.57 48.11 48.22 0.0M
2023-01-19 49.40 49.43 48.48 48.50 0.0M
2023-01-18 50.12 50.22 49.30 49.34 0.1M
2023-01-17 50.10 50.10 49.22 49.75 0.0M
2023-01-16 49.84 50.36 49.84 50.28 0.0M
2023-01-13 49.26 50.08 49.26 49.96 0.1M
2023-01-12 49.08 49.46 48.56 49.17 0.1M
2023-01-11 48.13 49.33 47.93 49.33 0.1M
2023-01-10 47.70 47.70 47.03 47.54 0.0M
2023-01-09 47.63 48.08 47.20 48.03 0.0M
2023-01-06 47.46 47.46 46.33 47.08 0.1M
2023-01-05 47.82 47.82 47.19 47.36 0.0M
2023-01-04 47.32 47.80 46.78 47.64 0.2M
2023-01-03 46.19 47.42 46.19 47.10 0.1M