Siemens Healthineers AG (SHL.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	39.30	39.74	39.10	39.51	+1.05%	771,526
2026-08-06	39.58	39.62	39.00	39.10	-0.36%	767,691
2026-08-05	39.60	39.60	38.97	39.24	+0.62%	1,023,527
2026-08-04	39.11	39.47	38.72	39.00	-0.28%	826,572
2026-08-03	37.96	39.45	37.96	39.11	+6.10%	1,688,424
2026-07-31	36.00	38.10	35.71	36.86	-0.91%	2,458,489
2026-07-30	37.43	37.50	36.91	37.20	-0.91%	1,124,410
2026-07-29	36.10	37.67	35.80	37.54	+4.51%	2,192,241
2026-07-28	35.69	36.25	35.10	35.92	+1.01%	1,232,539
2026-07-27	35.60	35.87	35.33	35.56	+1.43%	753,054
2026-07-24	33.96	35.06	33.92	35.06	+3.03%	974,251
2026-07-23	34.46	34.46	33.78	34.03	-1.56%	1,090,795
2026-07-22	34.44	35.13	34.26	34.57	+0.17%	715,777
2026-07-21	34.87	35.04	34.31	34.51	-2.38%	864,697
2026-07-20	34.72	35.54	34.72	35.35	+0.65%	887,014
2026-07-17	35.26	35.69	35.04	35.12	-0.11%	1,063,586
2026-07-16	34.56	35.33	34.52	35.16	+1.18%	776,320
2026-07-15	34.24	34.92	33.96	34.75	+1.34%	902,499
2026-07-14	35.28	35.41	34.05	34.29	-3.57%	1,359,898
2026-07-13	34.80	35.71	34.78	35.56	+2.80%	1,001,623
2026-07-10	34.00	34.87	34.00	34.59	+0.61%	1,020,315
2026-07-09	34.36	34.59	34.10	34.38	+0.38%	754,113
2026-07-08	34.66	35.03	34.14	34.25	-2.84%	1,009,192
2026-07-07	35.10	35.68	34.93	35.25	+1.06%	991,252
2026-07-06	35.20	35.53	34.41	34.88	-0.26%	1,008,186
2026-07-03	34.95	35.04	34.60	34.97	+0.03%	698,220
2026-07-02	34.10	35.01	33.83	34.96	+1.39%	1,110,671
2026-07-01	34.00	34.58	33.74	34.48	+0.82%	1,152,392
2026-06-30	34.07	34.45	33.87	34.20	+0.41%	885,161
2026-06-29	34.33	34.40	34.05	34.06	-0.47%	830,190
2026-06-26	34.42	34.80	33.97	34.22	-0.52%	1,034,863
2026-06-25	33.99	34.73	33.47	34.40	+0.50%	1,876,629
2026-06-24	34.40	34.82	34.09	34.23	-0.84%	1,660,168
2026-06-23	34.40	34.78	34.18	34.52	+0.06%	818,445
2026-06-22	34.15	34.62	34.13	34.50	+0.79%	1,433,652
2026-06-19	34.23	34.64	34.00	34.23	-0.58%	2,530,779
2026-06-18	34.65	34.65	33.73	34.43	-0.63%	1,628,246
2026-06-17	35.18	35.55	34.65	34.65	-1.84%	884,683
2026-06-16	35.01	35.39	34.94	35.30	+0.97%	928,046
2026-06-15	35.35	35.55	34.90	34.96	+0.95%	908,876
2026-06-12	34.71	35.15	34.43	34.63	+0.67%	830,134
2026-06-11	34.88	34.99	34.17	34.40	-1.99%	1,000,923
2026-06-10	35.20	35.44	34.50	35.10	+0.03%	1,163,663
2026-06-09	34.21	35.13	34.15	35.09	+2.09%	988,139
2026-06-08	34.40	34.63	34.20	34.37	-1.35%	968,330
2026-06-05	34.70	35.15	34.66	34.84	+0.55%	1,056,343
2026-06-04	33.95	34.83	33.77	34.65	+3.43%	1,199,412
2026-06-03	33.89	33.95	33.50	33.50	-1.59%	1,055,039
2026-06-02	34.42	34.74	33.92	34.04	-0.64%	698,962
2026-06-01	34.54	35.01	34.14	34.26	-1.89%	1,012,670
2026-05-29	35.16	35.25	34.72	34.92	+0.11%	1,850,112
2026-05-28	34.89	35.00	34.44	34.88	-0.57%	632,337
2026-05-27	34.66	35.60	34.66	35.08	+1.33%	755,924
2026-05-26	35.09	35.12	34.39	34.62	-1.42%	682,348
2026-05-25	34.88	35.16	34.78	35.12	+1.80%	313,940
2026-05-22	35.00	35.01	34.45	34.50	-0.03%	944,653
2026-05-21	34.32	34.78	34.31	34.51	+0.82%	739,865
2026-05-20	33.58	34.43	33.42	34.23	+1.09%	1,049,175
2026-05-19	33.79	34.27	33.76	33.86	+0.59%	925,740
2026-05-18	33.15	33.87	32.81	33.66	+0.78%	1,356,091
2026-05-15	33.90	34.20	33.40	33.40	-2.08%	1,191,199
2026-05-14	34.19	34.46	34.07	34.11	+0.53%	844,228
2026-05-13	33.84	33.94	33.58	33.93	+0.09%	1,039,182
2026-05-12	33.14	34.00	33.10	33.90	+0.98%	1,074,158
2026-05-11	33.62	33.99	33.32	33.57	-0.21%	970,177
2026-05-08	33.76	33.89	33.44	33.64	-0.85%	1,274,749
2026-05-07	34.61	34.75	33.53	33.93	-4.72%	2,683,736
2026-05-06	35.46	36.59	35.43	35.61	+1.16%	1,802,148
2026-05-05	34.93	35.30	34.78	35.20	+0.95%	1,018,096
2026-05-04	35.00	35.28	34.73	34.87	-0.03%	1,009,443
2026-04-30	33.50	34.88	33.24	34.88	+2.74%	1,638,001
2026-04-29	35.20	35.27	33.70	33.95	-3.72%	1,677,773
2026-04-28	35.30	35.58	35.12	35.26	-0.87%	837,566
2026-04-27	35.26	35.74	35.26	35.57	+0.40%	759,137
2026-04-24	35.76	35.93	35.20	35.43	-1.50%	1,611,082
2026-04-23	36.71	36.86	35.97	35.97	-2.44%	1,566,995
2026-04-22	37.75	37.78	36.79	36.87	-3.13%	930,767
2026-04-21	38.24	38.80	38.00	38.06	-0.60%	813,524
2026-04-20	38.41	38.50	37.95	38.29	-1.59%	911,980
2026-04-17	38.26	39.46	38.15	38.91	+1.46%	1,488,076
2026-04-16	38.43	38.73	38.13	38.35	+0.03%	638,538
2026-04-15	38.54	38.75	38.34	38.34	+0.13%	709,539
2026-04-14	37.96	38.32	37.91	38.29	+1.32%	735,170
2026-04-13	37.30	37.86	37.05	37.79	+0.05%	824,639
2026-04-10	37.30	38.42	37.28	37.77	+1.15%	1,060,389
2026-04-09	37.77	37.82	37.10	37.34	-1.43%	922,432
2026-04-08	37.59	38.24	37.25	37.88	+5.40%	1,606,626
2026-04-07	35.75	36.29	35.52	35.94	-0.14%	1,356,460
2026-04-02	36.03	36.25	35.44	35.99	-1.10%	1,547,475
2026-04-01	36.87	36.98	36.05	36.39	+0.25%	1,548,431
2026-03-31	36.09	36.30	35.83	36.30	+0.97%	1,179,391
2026-03-30	35.73	36.07	35.54	35.95	+0.53%	1,705,660
2026-03-27	36.39	36.44	35.54	35.76	-1.54%	977,481
2026-03-26	36.33	36.80	36.12	36.32	-1.25%	970,088
2026-03-25	36.85	37.10	36.73	36.78	+0.19%	1,045,639
2026-03-24	36.82	37.01	36.62	36.71	+0.14%	673,707
2026-03-23	36.03	37.35	35.50	36.66	+0.30%	1,258,228
2026-03-20	37.22	37.38	36.51	36.55	-1.19%	4,712,428
2026-03-19	37.34	37.51	36.94	36.99	-2.43%	2,261,534
2026-03-18	38.46	38.69	37.76	37.91	-1.43%	1,681,283
2026-03-17	38.36	38.80	37.94	38.46	+0.29%	1,152,189
2026-03-16	38.83	38.86	38.19	38.35	-1.11%	853,826
2026-03-13	38.59	39.04	38.37	38.78	-0.64%	805,818
2026-03-12	39.17	39.71	38.86	39.03	-0.71%	896,322
2026-03-11	39.55	39.76	39.01	39.31	-1.68%	1,137,193
2026-03-10	40.46	40.73	39.56	39.98	-0.05%	1,168,811
2026-03-09	40.56	40.70	39.43	40.00	-1.01%	1,274,463
2026-03-06	40.67	41.13	40.34	40.41	-0.22%	1,270,011
2026-03-05	41.10	41.29	40.26	40.50	-2.20%	1,413,512
2026-03-04	40.53	41.65	40.44	41.41	+3.34%	1,046,125
2026-03-03	41.19	41.46	40.07	40.07	-3.14%	1,498,933
2026-03-02	40.50	41.62	40.33	41.37	-1.83%	1,542,113
2026-02-27	42.32	42.41	42.00	42.14	-0.59%	1,264,776
2026-02-26	41.60	42.57	41.60	42.39	+1.56%	950,781
2026-02-25	42.02	42.10	41.60	41.74	-0.62%	788,939
2026-02-24	41.50	42.34	41.50	42.00	+1.08%	1,015,643
2026-02-23	42.07	42.51	41.50	41.55	-1.89%	1,199,435
2026-02-20	41.60	42.53	41.47	42.35	+2.17%	1,502,142
2026-02-19	41.39	41.76	41.39	41.45	-0.12%	1,010,701
2026-02-18	40.74	41.65	40.68	41.50	+1.64%	678,681
2026-02-17	41.00	41.24	40.82	40.83	-0.24%	851,455
2026-02-16	40.80	41.02	40.59	40.93	+0.61%	1,331,838
2026-02-13	40.34	40.96	39.91	40.68	+0.79%	1,290,616
2026-02-12	40.31	40.88	40.21	40.36	+0.65%	1,104,210
2026-02-11	40.67	40.78	39.93	40.10	-1.86%	1,552,280
2026-02-10	41.27	41.52	40.86	40.86	+0.15%	2,165,155
2026-02-09	41.38	41.38	40.59	40.80	-1.45%	1,907,886
2026-02-06	41.30	41.48	40.66	41.40	-2.82%	2,027,589
2026-02-05	42.83	43.27	41.11	42.60	-0.47%	3,324,609
2026-02-04	41.95	43.10	41.95	42.80	+1.54%	1,251,402
2026-02-03	43.00	43.15	42.01	42.15	-0.45%	1,204,727
2026-02-02	42.35	42.51	42.02	42.34	+0.40%	1,094,536
2026-01-30	41.89	42.42	41.75	42.17	+0.29%	1,015,366
2026-01-29	42.65	43.09	42.05	42.05	-0.99%	946,805
2026-01-28	43.00	43.20	42.38	42.47	-1.69%	1,291,292
2026-01-27	43.36	43.43	42.91	43.20	-0.21%	813,689
2026-01-26	43.30	43.62	43.26	43.29	-0.02%	880,092
2026-01-23	44.01	44.11	43.05	43.30	-1.84%	1,088,734
2026-01-22	44.91	45.00	44.00	44.11	+1.10%	881,805
2026-01-21	44.34	44.43	43.15	43.63	-2.00%	1,094,926
2026-01-20	44.62	44.74	44.24	44.52	-0.29%	677,867
2026-01-19	45.02	45.02	44.45	44.65	-3.56%	729,286
2026-01-16	46.95	47.02	46.30	46.30	-1.07%	651,069
2026-01-15	47.10	47.10	46.62	46.80	-0.53%	757,460
2026-01-14	46.88	47.16	46.62	47.05	+0.66%	1,064,506
2026-01-13	46.87	47.26	46.73	46.74	-0.49%	1,012,434
2026-01-12	46.51	47.07	46.50	46.97	+0.99%	691,908
2026-01-09	46.36	47.15	46.30	46.51	-0.04%	884,969
2026-01-08	46.26	46.74	45.90	46.53	+0.48%	855,220
2026-01-07	46.18	46.45	45.97	46.31	+0.46%	1,171,131
2026-01-06	44.99	46.10	44.98	46.10	+2.67%	1,764,790
2026-01-05	44.08	45.08	44.02	44.90	+1.72%	875,548
2026-01-02	44.87	44.90	44.14	44.14	-1.74%	941,109
2025-12-30	44.60	44.92	44.53	44.92	+0.54%	344,674
2025-12-29	44.74	44.90	44.51	44.68	+0.40%	667,047
2025-12-23	44.61	44.80	44.44	44.50	-0.54%	619,846
2025-12-22	44.58	44.85	44.34	44.74	+0.63%	813,371
2025-12-19	44.63	44.72	44.31	44.46	-0.58%	2,784,949
2025-12-18	44.44	44.83	44.08	44.72	+0.18%	1,228,707
2025-12-17	44.48	44.65	43.87	44.64	+0.97%	1,219,415
2025-12-16	44.27	44.82	44.20	44.21	-0.38%	1,175,210
2025-12-15	43.89	44.80	43.73	44.38	+0.79%	1,305,973
2025-12-12	43.57	44.10	43.44	44.03	+0.94%	1,036,857
2025-12-11	43.21	43.75	43.13	43.62	+1.47%	502,635
2025-12-10	43.10	43.80	42.83	42.99	-1.85%	1,134,338
2025-12-09	43.19	43.80	43.02	43.80	+1.11%	1,296,277
2025-12-08	43.32	43.67	43.14	43.32	-0.44%	2,552,863
2025-12-05	42.86	43.51	42.70	43.51	+2.02%	1,453,826
2025-12-04	42.50	42.71	41.73	42.65	+0.76%	1,232,382
2025-12-03	42.63	42.94	42.21	42.33	-0.80%	888,574
2025-12-02	42.44	42.67	42.21	42.67	+0.19%	1,014,022
2025-12-01	42.94	43.02	42.45	42.59	-0.58%	718,263
2025-11-28	42.82	43.01	42.69	42.84	+0.23%	698,724
2025-11-27	42.17	43.07	42.12	42.74	+0.90%	667,241
2025-11-26	42.53	42.64	42.13	42.36	-0.40%	877,647
2025-11-25	42.22	42.82	42.03	42.53	+0.83%	1,133,941
2025-11-24	42.00	42.38	41.70	42.18	+0.98%	2,885,685
2025-11-21	41.00	41.77	40.97	41.77	+1.16%	1,176,137
2025-11-20	41.66	41.69	41.14	41.29	-0.19%	1,279,078
2025-11-19	41.57	41.73	41.23	41.37	-0.48%	1,412,827
2025-11-18	41.34	41.59	41.05	41.57	-0.50%	1,458,497
2025-11-17	44.21	44.21	41.71	41.78	-4.76%	1,812,338
2025-11-14	43.13	43.87	43.02	43.87	+1.27%	1,458,907
2025-11-13	44.60	44.77	43.16	43.32	-3.35%	1,873,246
2025-11-12	45.05	45.18	44.76	44.82	+0.88%	872,008
2025-11-11	43.50	44.48	43.28	44.43	+2.47%	772,164
2025-11-10	44.09	44.13	42.62	43.36	+0.16%	1,630,652
2025-11-07	44.37	44.65	43.05	43.29	-2.26%	1,545,233
2025-11-06	44.68	45.22	44.12	44.29	-1.58%	1,552,688
2025-11-05	43.50	46.29	43.00	45.00	-8.63%	3,911,396
2025-11-04	48.65	49.25	48.46	49.25	+0.88%	810,954
2025-11-03	48.41	48.93	48.37	48.82	+0.51%	530,651
2025-10-31	48.64	48.74	48.21	48.57	-0.31%	451,400
2025-10-30	49.25	49.70	48.57	48.72	-1.28%	601,362
2025-10-29	48.69	49.35	48.61	49.35	+1.00%	677,599
2025-10-28	49.47	49.48	48.76	48.86	-1.25%	658,315
2025-10-27	49.51	49.61	49.20	49.48	-0.10%	743,539
2025-10-24	49.49	49.71	49.33	49.53	+0.34%	534,593
2025-10-23	49.12	49.42	48.79	49.36	+0.04%	386,629
2025-10-22	48.56	49.34	48.44	49.34	+1.52%	795,103
2025-10-21	48.45	48.72	48.27	48.60	+0.48%	425,763
2025-10-20	47.93	48.48	47.80	48.37	+1.23%	747,127
2025-10-17	47.33	48.03	47.21	47.78	+0.36%	639,761
2025-10-16	47.30	47.67	47.20	47.61	+1.04%	683,532
2025-10-15	46.76	47.17	46.47	47.12	+1.51%	554,018
2025-10-14	46.38	46.91	46.22	46.42	-1.90%	800,226
2025-10-13	47.39	47.82	47.04	47.32	+0.23%	484,802
2025-10-10	48.34	48.84	47.13	47.21	-2.64%	768,581
2025-10-09	48.57	48.72	48.23	48.49	-0.10%	526,656
2025-10-08	48.36	48.60	48.12	48.54	+0.02%	566,836
2025-10-07	48.33	48.55	48.13	48.53	+0.43%	508,131
2025-10-06	47.86	48.42	47.60	48.32	+1.43%	810,103
2025-10-03	47.10	47.64	46.88	47.64	+1.56%	773,321
2025-10-02	46.60	47.08	46.23	46.91	+1.32%	1,165,697
2025-10-01	46.29	46.89	46.02	46.30	+0.61%	1,131,662
2025-09-30	45.54	46.20	45.50	46.02	+0.92%	859,730
2025-09-29	45.53	46.05	45.36	45.60	+0.77%	576,847
2025-09-26	44.83	45.52	44.64	45.25	+0.94%	1,158,906
2025-09-25	44.75	44.97	43.41	44.83	-3.45%	2,728,508
2025-09-24	46.81	46.89	46.19	46.43	-1.38%	1,145,016
2025-09-23	47.02	47.32	46.73	47.08	+0.36%	499,253
2025-09-22	47.31	47.37	46.85	46.91	-0.51%	450,455
2025-09-19	47.34	47.47	46.74	47.15	-0.36%	1,829,063
2025-09-18	47.32	47.91	47.29	47.32	+0.13%	336,263
2025-09-17	47.72	47.77	46.90	47.26	-0.78%	591,987
2025-09-16	47.77	48.02	47.41	47.63	-0.38%	621,655
2025-09-15	47.74	48.14	47.63	47.81	+0.40%	456,284
2025-09-12	48.00	48.35	47.62	47.62	-0.79%	505,943
2025-09-11	48.27	48.52	47.88	48.00	-0.58%	722,070
2025-09-10	47.31	48.95	47.22	48.28	+2.20%	1,376,699
2025-09-09	47.55	47.62	47.07	47.24	-0.63%	473,804
2025-09-08	47.36	47.63	47.10	47.54	+0.64%	528,934
2025-09-05	47.44	47.53	47.06	47.24	+0.21%	435,093
2025-09-04	46.64	47.40	46.63	47.14	+1.03%	553,253
2025-09-03	46.50	46.90	46.40	46.66	+0.86%	681,769
2025-09-02	47.70	47.73	46.26	46.26	-3.02%	709,354
2025-09-01	47.47	47.70	47.33	47.70	+0.82%	336,933
2025-08-29	47.13	47.62	46.97	47.31	-0.13%	668,691
2025-08-28	47.16	47.62	47.08	47.37	+0.38%	566,271
2025-08-27	47.28	47.67	47.11	47.19	-0.11%	522,964
2025-08-26	47.32	47.65	47.20	47.24	-0.63%	665,343
2025-08-25	48.00	48.00	47.40	47.54	-0.92%	292,509
2025-08-22	47.53	48.15	47.45	47.98	+0.40%	421,819
2025-08-21	48.04	48.24	47.73	47.79	-0.77%	376,432
2025-08-20	47.50	48.30	47.27	48.16	+1.01%	492,091
2025-08-19	47.29	47.77	47.17	47.68	+0.95%	524,540
2025-08-18	47.07	47.23	46.85	47.23	+0.34%	461,285
2025-08-15	47.22	47.41	46.92	47.07	+0.62%	549,506
2025-08-14	46.50	46.80	46.37	46.78	+0.65%	674,667
2025-08-13	46.42	46.48	46.10	46.48	+0.45%	583,733

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.68%). Worst month: Apr (-2.58%). Based on 5 years of daily data (2022–2026).

Jan+2.04%
Feb+0.45%
Mar-2.51%
Apr-2.58%
May-1.25%
Jun+0.36%
Jul+1.03%
Aug-1.03%
Sep+1.41%
Oct-1.20%
Nov+3.68%
Dec-1.14%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Siemens Healthineers AG's (SHL.DE) latest close?

39.51 on 2026-08-07, from the Closelook data lake's daily price record.

What is SHL.DE's 52-week high and low?

49.71 high and 32.81 low over the trailing 52 weeks, as of 2026-08-07.

What is Siemens Healthineers AG's strongest and weakest month historically?

Historically, SHL.DE's strongest calendar month has been Nov (average +3.68%) and its weakest Apr (average -2.58%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.