GE HealthCare

GEHC
🏛️ germany →
64.01
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 63.12 63.12 63.12 63.12 0.0K
08:40 63.18 63.18 63.18 63.18 0.0K
09:30 63.63 63.63 63.63 63.63 0.0K
10:05 63.19 63.20 63.19 63.20 0.2K
10:55 63.63 63.63 63.63 63.63 0.0K
11:05 63.12 63.12 63.12 63.12 0.0K
11:25 63.09 63.09 63.09 63.09 0.0K
11:40 63.10 63.10 63.10 63.10 0.0K
13:55 63.16 63.16 63.16 63.16 0.0K
15:35 63.81 63.81 63.81 63.81 0.0K
16:50 63.50 63.50 63.50 63.50 0.0K
18:35 63.18 63.18 63.18 63.18 0.0K
20:55 63.34 63.34 63.16 63.16 0.0K
22:00 63.16 63.16 63.16 63.16 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 63.78 64.76 63.04 64.01 0.0M
2025-09-30 62.08 64.00 61.74 64.00 0.0M
2025-09-29 61.79 62.67 61.69 62.67 0.0M
2025-09-26 60.99 62.15 60.54 61.84 0.0M
2025-09-25 63.19 63.19 59.82 61.16 0.0M
2025-09-24 63.58 63.75 62.97 63.05 0.0M
2025-09-23 63.12 63.81 63.09 63.16 0.0M
2025-09-22 63.58 63.99 62.79 62.99 0.0M
2025-09-19 62.63 64.00 62.57 64.00 0.0M
2025-09-18 65.03 66.11 63.03 63.15 0.0M
2025-09-17 65.25 65.74 64.28 64.28 0.0M
2025-09-16 65.85 66.28 65.45 65.50 0.0M
2025-09-15 64.98 66.13 64.93 66.08 0.0M
2025-09-12 66.29 66.40 65.50 65.62 0.0M
2025-09-11 64.96 66.50 64.61 66.50 0.0M
2025-09-10 67.07 67.83 64.77 64.77 0.0M
2025-09-09 66.15 67.25 66.15 67.25 0.0M
2025-09-08 64.84 66.36 64.17 66.05 0.0M
2025-09-05 63.53 64.40 62.49 64.40 0.0M
2025-09-04 61.96 63.31 61.78 63.31 0.0M
2025-09-03 61.57 62.07 61.26 61.80 0.0M
2025-09-02 62.63 62.99 61.12 61.51 0.0M
2025-09-01 62.63 62.99 62.28 62.32 0.0M
2025-08-29 63.04 63.38 62.55 62.65 0.0M
2025-08-28 63.50 64.01 62.78 62.79 0.0M
2025-08-27 63.59 64.09 63.55 63.70 0.0M
2025-08-26 63.78 64.37 63.43 63.43 0.0M
2025-08-25 64.34 64.45 63.32 64.14 0.0M
2025-08-22 62.79 64.25 62.79 63.99 0.0M
2025-08-21 63.18 63.64 62.69 63.47 0.0M
2025-08-20 63.00 63.56 63.00 63.47 0.0M
2025-08-19 62.37 62.87 61.58 62.85 0.0M
2025-08-18 62.54 63.00 62.43 62.90 0.0M
2025-08-15 62.90 63.37 62.60 62.60 0.0M
2025-08-14 64.06 64.52 63.43 63.43 0.0M
2025-08-13 63.49 64.07 63.49 64.06 0.0M
2025-08-12 62.65 63.90 62.65 63.41 0.0M
2025-08-11 61.50 62.97 61.47 62.97 0.0M
2025-08-08 60.91 61.60 60.88 61.60 0.0M
2025-08-07 59.83 61.33 59.47 60.87 0.0M
2025-08-06 60.92 61.76 59.82 59.98 0.0M
2025-08-05 61.14 61.53 60.98 61.28 0.0M
2025-08-04 60.38 61.17 60.26 60.84 0.0M
2025-08-01 61.73 62.33 60.00 60.42 0.0M
2025-07-31 62.71 63.60 61.62 62.53 0.0M
2025-07-30 67.39 69.24 61.29 63.00 0.0M
2025-07-29 67.31 68.32 67.26 67.54 0.0M
2025-07-28 66.25 67.72 66.25 67.33 0.0M
2025-07-25 65.19 65.94 64.92 65.67 0.0M
2025-07-24 66.07 66.27 65.02 65.02 0.0M
2025-07-23 64.50 66.52 64.50 65.73 0.0M
2025-07-22 63.17 64.84 62.71 63.98 0.0M
2025-07-21 65.59 65.59 63.80 63.95 0.0M
2025-07-18 66.01 66.01 64.89 64.97 0.0M
2025-07-17 64.99 65.72 64.83 65.72 0.0M
2025-07-16 63.56 65.40 63.52 64.95 0.0M
2025-07-15 63.86 64.32 63.38 64.00 0.0M
2025-07-14 64.38 64.38 63.00 63.83 0.0M
2025-07-11 65.66 65.66 64.40 64.50 0.0M
2025-07-10 63.88 66.00 63.88 65.78 0.0M
2025-07-09 63.86 64.87 63.86 64.41 0.0M
2025-07-08 63.87 65.33 63.34 64.45 0.0M
2025-07-07 64.07 64.80 63.80 64.01 0.0M
2025-07-04 64.01 64.62 63.94 63.98 0.0M
2025-07-03 64.86 64.86 64.32 64.51 0.0M
2025-07-02 64.36 64.78 64.19 64.56 0.0M
2025-07-01 62.58 65.36 62.21 64.68 0.0M
2025-06-30 64.02 64.02 62.81 62.97 0.0M
2025-06-27 63.88 64.42 63.67 63.68 0.0M
2025-06-26 61.96 64.13 61.96 63.98 0.0M
2025-06-25 61.89 62.39 61.32 61.87 0.0M
2025-06-24 61.80 62.19 61.64 61.88 0.0M
2025-06-23 62.08 62.44 60.60 61.34 0.0M
2025-06-20 62.01 62.90 61.94 62.47 0.0M
2025-06-19 62.58 62.58 61.98 61.98 0.0M
2025-06-18 61.77 62.32 61.64 62.32 0.0M
2025-06-17 62.64 62.70 62.00 62.07 0.0M
2025-06-16 62.47 63.14 62.20 62.97 0.0M
2025-06-13 62.62 62.99 62.45 62.50 0.0M
2025-06-12 63.18 63.74 62.61 63.44 0.0M
2025-06-11 64.56 64.90 63.81 63.81 0.0M
2025-06-10 62.82 64.75 62.39 64.75 0.0M
2025-06-09 62.33 63.82 62.33 63.82 0.0M
2025-06-06 62.54 63.48 62.49 62.62 0.0M
2025-06-05 62.26 62.82 61.92 62.62 0.0M
2025-06-04 62.79 62.85 62.14 62.26 0.0M
2025-06-03 61.00 62.40 61.00 62.40 0.0M
2025-06-02 61.38 61.87 60.95 61.44 0.0M
2025-05-30 63.33 63.33 61.74 62.13 0.0M
2025-05-29 64.50 65.26 62.92 62.92 0.0M
2025-05-28 62.48 62.88 62.11 62.88 0.0M
2025-05-27 61.65 62.80 61.46 62.69 0.0M
2025-05-26 61.04 61.82 61.01 61.37 0.0M
2025-05-23 61.58 61.58 59.64 60.68 0.0M
2025-05-22 61.23 61.95 60.50 61.90 0.0M
2025-05-21 63.42 63.52 61.36 61.52 0.0M
2025-05-20 64.89 65.05 63.97 63.97 0.0M
2025-05-19 64.12 65.28 63.29 64.95 0.0M
2025-05-16 64.99 65.54 64.51 65.54 0.0M
2025-05-15 64.63 65.10 63.87 65.10 0.0M
2025-05-14 65.99 65.99 65.01 65.27 0.0M
2025-05-13 66.97 67.73 66.38 66.58 0.0M
2025-05-12 63.76 69.80 63.76 66.90 0.0M
2025-05-09 63.10 63.23 62.52 62.69 0.0M
2025-05-08 61.35 63.09 60.93 62.80 0.0M
2025-05-07 60.20 60.89 59.01 60.42 0.0M
2025-05-06 60.98 61.35 59.52 59.52 0.0M
2025-05-05 62.45 62.45 61.24 61.67 0.0M
2025-05-02 60.12 62.76 60.01 62.62 0.0M
2025-04-30 59.93 63.95 59.50 61.90 0.0M
2025-04-29 59.69 60.19 59.24 59.96 0.0M
2025-04-28 60.03 60.66 59.35 59.51 0.0M
2025-04-25 59.65 62.69 59.40 60.00 0.0M
2025-04-24 57.34 59.16 56.30 59.16 0.0M
2025-04-23 56.20 59.11 54.80 57.42 0.0M
2025-04-22 52.52 54.54 52.30 53.82 0.0M
2025-04-17 54.84 54.99 54.50 54.86 0.0M
2025-04-16 55.50 57.50 53.33 53.33 0.0M
2025-04-15 57.02 57.30 55.60 55.82 0.0M
2025-04-14 57.60 58.00 55.80 56.62 0.0M
2025-04-11 55.62 56.33 53.55 55.46 0.0M
2025-04-10 59.06 59.36 54.00 55.91 0.0M
2025-04-09 52.41 59.42 51.32 59.42 0.0M
2025-04-08 57.08 58.91 53.77 53.92 0.0M
2025-04-07 53.07 58.14 52.12 55.93 0.0M
2025-04-04 64.00 65.45 53.98 55.38 0.0M
2025-04-03 68.35 70.50 63.64 64.96 0.0M
2025-04-02 73.26 73.77 72.99 73.27 0.0M
2025-04-01 74.15 74.85 73.84 73.88 0.0M
2025-03-31 73.49 74.71 72.69 74.51 0.0M
2025-03-28 75.05 75.68 73.77 73.77 0.0M
2025-03-27 75.38 76.31 74.67 75.75 0.0M
2025-03-26 75.72 76.20 75.07 75.50 0.0M
2025-03-25 75.92 76.24 75.16 75.88 0.0M
2025-03-24 76.11 76.45 75.09 75.45 0.0M
2025-03-21 75.01 75.49 74.21 75.27 0.0M
2025-03-20 75.78 76.43 75.26 75.73 0.0M
2025-03-19 75.32 75.80 75.01 75.60 0.0M
2025-03-18 75.01 75.99 74.64 74.71 0.0M
2025-03-17 74.98 75.38 74.30 75.38 0.0M
2025-03-14 76.02 76.02 73.93 75.08 0.0M
2025-03-13 76.10 77.40 74.79 75.15 0.0M
2025-03-12 79.19 79.50 77.12 77.26 0.0M
2025-03-11 78.91 81.30 77.69 78.45 0.0M
2025-03-10 79.70 80.18 78.31 78.80 0.0M
2025-03-07 79.49 80.22 78.02 80.22 0.0M
2025-03-06 78.01 79.31 76.93 79.31 0.0M
2025-03-05 79.60 79.67 78.00 78.20 0.0M
2025-03-04 82.47 82.50 78.60 79.32 0.0M
2025-03-03 83.72 84.55 82.22 82.22 0.0M
2025-02-28 85.61 86.54 82.83 83.12 0.0M
2025-02-27 87.35 88.20 86.00 86.00 0.0M
2025-02-26 86.75 87.43 86.01 86.01 0.0M
2025-02-25 85.92 87.03 85.73 86.38 0.0M
2025-02-24 86.75 87.54 86.27 86.62 0.0M
2025-02-21 87.45 87.47 86.40 86.95 0.0M
2025-02-20 87.99 88.79 87.64 87.69 0.0M
2025-02-19 88.32 89.00 88.09 88.17 0.0M
2025-02-18 88.03 89.00 87.00 88.62 0.0M
2025-02-17 88.60 88.60 87.51 88.24 0.0M
2025-02-14 89.14 89.49 86.93 88.17 0.0M
2025-02-13 82.34 90.45 81.41 90.29 0.0M
2025-02-12 83.69 84.00 82.41 82.66 0.0M
2025-02-11 84.28 84.83 83.88 83.88 0.0M
2025-02-10 84.76 85.48 84.00 84.86 0.0M
2025-02-07 84.96 85.79 84.72 84.82 0.0M
2025-02-06 83.74 87.00 82.80 85.12 0.0M
2025-02-05 82.52 84.32 82.27 83.60 0.0M
2025-02-04 84.55 85.00 83.55 83.55 0.0M
2025-02-03 83.82 85.63 82.91 85.31 0.0M
2025-01-31 85.60 86.04 85.00 85.00 0.0M
2025-01-30 84.57 85.99 84.27 85.79 0.0M
2025-01-29 84.21 84.81 84.00 84.33 0.0M
2025-01-28 84.59 85.41 84.07 84.30 0.0M
2025-01-27 82.33 85.35 81.15 84.98 0.0M
2025-01-24 84.69 84.97 83.29 84.29 0.0M
2025-01-23 83.36 85.00 82.92 84.74 0.0M
2025-01-22 83.99 84.50 83.00 84.23 0.0M
2025-01-21 81.61 84.00 80.87 83.77 0.0M
2025-01-20 81.83 82.21 81.01 81.82 0.0M
2025-01-17 82.43 84.00 82.41 82.48 0.0M
2025-01-16 81.37 82.89 80.92 82.89 0.0M
2025-01-15 82.05 83.44 80.54 81.25 0.0M
2025-01-14 83.97 84.02 81.73 81.73 0.0M
2025-01-13 82.86 83.59 81.48 83.59 0.0M
2025-01-10 83.12 83.98 82.78 82.88 0.0M
2025-01-09 83.20 83.90 82.40 83.11 0.0M
2025-01-08 81.06 84.76 80.90 83.94 0.0M
2025-01-07 78.08 80.19 78.02 80.13 0.0M
2025-01-06 77.88 79.30 77.29 78.41 0.0M
2025-01-03 76.24 77.91 76.06 77.91 0.0M
2025-01-02 75.22 76.39 75.04 76.39 0.0M