Italia markets closed

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,10-0,64 (-1,21%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202452,7852,7851,5052,1052,10980.422
29 apr 202453,3854,0852,7452,7452,74684.255
26 apr 202452,5453,1052,1652,9452,94700.939
25 apr 202452,5453,1452,2852,3052,30646.680
24 apr 202452,1053,2652,0652,7652,76812.160
23 apr 202451,5252,3251,3452,1652,16646.632
22 apr 202451,2451,6450,9051,4651,46673.072
19 apr 202449,8251,0849,7450,8050,80725.117
19 apr 20240.95 Dividendo
18 apr 202452,0652,1250,9851,1850,23855.408
17 apr 202452,5052,6852,0252,0851,11443.070
16 apr 202452,7453,2052,5452,6651,68613.865
15 apr 202453,3054,1053,2253,5052,51547.605
12 apr 202454,2454,6653,1653,4052,41471.419
11 apr 202454,6054,6453,6853,9252,92477.904
10 apr 202454,9055,4454,5054,9053,88441.112
09 apr 202455,2055,2453,9854,5653,55761.517
08 apr 202455,6455,8254,8855,5254,49988.334
05 apr 202455,1655,7254,7855,7254,69849.414
04 apr 202455,4855,8054,7655,6454,61604.120
03 apr 202456,0456,1855,3255,6654,63548.424
02 apr 202456,5656,5655,5256,0054,96844.414
28 mar 202456,3456,9456,2856,7255,67814.605
27 mar 202455,4056,4255,3056,3855,33725.968
26 mar 202455,2655,6655,0655,3054,27370.259
25 mar 202455,2055,5055,0855,2654,23349.575
22 mar 202455,2255,3654,9655,3654,33499.360
21 mar 202455,4655,7454,8055,2654,23481.922
20 mar 202455,9655,9654,5854,9853,96718.456
19 mar 202455,4856,1055,2056,0054,96408.722
18 mar 202455,8455,9855,2055,5054,47601.499
15 mar 202456,5456,5855,6655,8654,821.673.434
14 mar 202456,0456,7255,7456,6455,59630.980
13 mar 202457,2057,2855,9456,0855,04776.059
12 mar 202457,3257,4256,7457,1656,10621.199
11 mar 202457,2057,5656,9457,1856,12428.799
08 mar 202457,5258,1457,4057,7056,63543.445
07 mar 202456,7257,7856,4857,5056,43431.156
06 mar 202456,4256,8656,0656,7855,73589.967
05 mar 202456,3857,2856,1256,5855,53775.081
04 mar 202455,7256,4055,3056,1855,14417.835
01 mar 202455,6255,8055,1055,7254,69461.223
29 feb 202454,8856,0854,7855,5054,471.275.535
28 feb 202455,6055,6654,8854,8853,86585.244
27 feb 202455,4055,8655,1455,6454,61519.966
26 feb 202454,4455,7254,2455,5454,51793.682
23 feb 202454,4254,8054,3654,6253,61517.993
22 feb 202454,0054,4853,8454,4253,41727.507
21 feb 202454,5254,6252,2453,3052,311.674.117
20 feb 202455,1855,3854,6454,9253,90555.734
19 feb 202454,6655,5454,4655,4054,37347.893
16 feb 202454,5055,1254,3655,0854,06692.020
15 feb 202453,8454,7453,8454,2453,23462.172
14 feb 202453,7054,2253,5253,7252,72479.137
13 feb 202453,8253,9853,1253,9852,98651.585
12 feb 202454,2854,4853,9853,9852,98386.615
09 feb 202454,3854,8054,0654,1653,15604.110
08 feb 202453,9454,4653,6654,3253,31604.815
07 feb 202454,3454,3453,5053,9452,94560.732
06 feb 202452,5253,4651,8053,4652,47488.818
05 feb 202452,3652,9052,1852,4051,43470.389
02 feb 202454,0854,2652,5052,5251,55751.173
01 feb 202453,3654,1851,6454,1653,151.437.522
31 gen 202451,9852,3451,5451,8650,90764.603
30 gen 202452,4652,6452,2052,3251,35512.814
29 gen 202451,8452,2651,2452,2651,29644.543
26 gen 202451,4252,5651,4251,9851,02584.668
25 gen 202451,1651,4850,8851,3850,43555.798
24 gen 202451,4051,6851,1451,2050,25586.055
23 gen 202451,6051,8851,0651,0650,11464.908
22 gen 202452,3252,5250,7651,3850,43603.780
19 gen 202453,1053,1451,8651,9851,02871.441
18 gen 202452,7453,0452,4452,8051,82450.506
17 gen 202451,9452,7451,9452,5851,60443.949
16 gen 202452,2253,0252,2052,9251,94494.102
15 gen 202453,3053,4452,5052,6851,70290.007
12 gen 202452,5653,4452,5653,3652,37537.293
11 gen 202452,9253,1252,2652,3051,33452.681
10 gen 202452,9453,0852,4052,6251,64334.150
09 gen 202452,6653,0652,2452,9451,96497.696
08 gen 202451,4052,6051,2252,4451,47486.524
05 gen 202451,4651,7651,2851,5850,62371.197
04 gen 202451,1051,7851,0651,7850,82440.464
03 gen 202452,0452,4851,0251,3650,41619.782
02 gen 202452,7653,1252,0252,5051,53528.929
29 dic 202353,2253,3252,6052,6051,62270.881
28 dic 202353,1853,2852,9653,1852,19286.439
27 dic 202353,1653,3052,8853,1052,11243.291
22 dic 202352,9853,2052,8253,1452,15382.003
21 dic 202353,2853,5252,8053,1452,15419.365
20 dic 202353,6853,8452,9653,4452,451.002.252
19 dic 202352,9253,8052,9253,7452,74381.288
18 dic 202353,3053,4052,8253,0652,08461.505
15 dic 202353,2854,1852,8253,3052,311.404.155
14 dic 202354,2054,3252,4853,1852,19932.899
13 dic 202352,5453,1052,5453,1052,11902.428
12 dic 202352,5052,6652,1252,5251,55472.968
11 dic 202352,7052,8852,1252,2851,31724.409
08 dic 202352,2853,1052,1252,7451,76705.576
07 dic 202352,5452,5852,1252,2051,23599.980
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...