GE HealthCare Technologies Inc. (FRA:L0T)
Germany
· Delayed Price · Currency is EUR 70.47
-0.20 (-0.28%)
At close: Dec 5, 2025
FRA:L0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.65 | 70.74 | 70.47 | 70.47 | 70.47 | -0.28% | 12 |
| Dec 4, 2025 | 71.37 | 71.85 | 70.58 | 70.67 | 70.67 | 0.41% | 819 |
| Dec 3, 2025 | 68.69 | 70.38 | 68.16 | 70.38 | 70.38 | 2.76% | 235 |
| Dec 2, 2025 | 67.79 | 68.49 | 67.77 | 68.49 | 68.49 | -0.31% | - |
| Dec 1, 2025 | 67.96 | 68.70 | 67.40 | 68.70 | 68.70 | -0.84% | 77 |
| Nov 27, 2025 | 69.28 | 69.32 | 69.26 | 69.28 | 69.28 | 0.51% | 395 |
| Nov 26, 2025 | 69.12 | 69.12 | 68.93 | 68.93 | 68.93 | -1.22% | 4 |
| Nov 25, 2025 | 67.46 | 69.78 | 67.11 | 69.78 | 69.78 | 2.62% | 129 |
| Nov 24, 2025 | 66.60 | 68.00 | 66.33 | 68.00 | 68.00 | 4.23% | 165 |
| Nov 21, 2025 | 64.27 | 65.24 | 64.27 | 65.24 | 65.24 | 0.99% | - |
| Nov 20, 2025 | 62.97 | 64.60 | 62.92 | 64.60 | 64.60 | 5.54% | 36 |
| Nov 19, 2025 | 61.05 | 61.21 | 60.97 | 61.21 | 61.21 | 1.37% | - |
| Nov 18, 2025 | 60.32 | 60.58 | 60.23 | 60.38 | 60.38 | -2.93% | 62 |
| Nov 17, 2025 | 63.25 | 63.40 | 62.20 | 62.20 | 62.20 | -0.50% | 138 |
| Nov 14, 2025 | 62.99 | 63.21 | 62.51 | 62.51 | 62.51 | -2.05% | 21 |
| Nov 13, 2025 | 64.40 | 64.40 | 63.82 | 63.82 | 63.82 | -0.70% | 40 |
| Nov 12, 2025 | 63.38 | 64.27 | 63.36 | 64.27 | 64.27 | 1.28% | 31 |
| Nov 11, 2025 | 63.13 | 63.46 | 62.74 | 63.46 | 63.46 | 0.76% | 312 |
| Nov 10, 2025 | 63.04 | 64.27 | 62.98 | 62.98 | 62.98 | -0.74% | 165 |
| Nov 7, 2025 | 64.20 | 64.21 | 63.45 | 63.45 | 63.45 | -1.18% | 49 |
| Nov 6, 2025 | 65.13 | 65.42 | 64.21 | 64.21 | 64.21 | 0.05% | 80 |
| Nov 5, 2025 | 64.13 | 64.50 | 64.13 | 64.18 | 64.18 | 0.03% | 109 |
| Nov 4, 2025 | 63.45 | 64.16 | 63.45 | 64.16 | 64.16 | -0.11% | 528 |
| Nov 3, 2025 | 64.76 | 65.52 | 64.23 | 64.23 | 64.23 | -0.34% | 37 |
| Oct 31, 2025 | 64.14 | 64.83 | 64.14 | 64.45 | 64.45 | 0.81% | 17 |
| Oct 30, 2025 | 66.45 | 66.45 | 63.93 | 63.93 | 63.93 | -3.75% | 27 |
| Oct 29, 2025 | 67.90 | 70.12 | 66.00 | 66.42 | 66.42 | -2.48% | 822 |
| Oct 28, 2025 | 66.78 | 68.11 | 66.75 | 68.11 | 68.11 | 1.79% | 100 |
| Oct 27, 2025 | 67.67 | 67.69 | 66.91 | 66.91 | 66.91 | -0.33% | 341 |
| Oct 24, 2025 | 66.52 | 67.13 | 66.30 | 67.13 | 67.13 | 2.91% | 422 |
| Oct 23, 2025 | 65.51 | 65.94 | 65.23 | 65.23 | 65.20 | -0.59% | 120 |
| Oct 22, 2025 | 65.31 | 66.06 | 65.25 | 65.62 | 65.59 | 0.21% | 311 |
| Oct 21, 2025 | 64.54 | 65.48 | 64.51 | 65.48 | 65.45 | 3.00% | 124 |
| Oct 20, 2025 | 63.44 | 63.57 | 63.44 | 63.57 | 63.54 | 2.01% | 132 |
| Oct 17, 2025 | 61.73 | 62.33 | 61.51 | 62.32 | 62.29 | -1.02% | 143 |
| Oct 16, 2025 | 62.77 | 63.34 | 62.73 | 62.96 | 62.93 | 0.66% | 681 |
| Oct 15, 2025 | 62.25 | 62.61 | 62.25 | 62.55 | 62.52 | 2.44% | 11 |
| Oct 14, 2025 | 61.18 | 61.18 | 61.06 | 61.06 | 61.03 | -1.18% | - |
| Oct 13, 2025 | 61.74 | 61.92 | 61.74 | 61.79 | 61.76 | -3.09% | 18 |
| Oct 10, 2025 | 63.86 | 63.88 | 63.76 | 63.76 | 63.73 | -0.23% | 52 |
| Oct 9, 2025 | 64.38 | 64.41 | 63.71 | 63.91 | 63.88 | 0.63% | 76 |
| Oct 8, 2025 | 63.86 | 63.92 | 63.51 | 63.51 | 63.48 | -1.60% | 239 |
| Oct 7, 2025 | 65.01 | 65.06 | 64.15 | 64.54 | 64.51 | -1.16% | 719 |
| Oct 6, 2025 | 65.19 | 66.07 | 65.14 | 65.30 | 65.27 | -1.06% | 17 |
| Oct 3, 2025 | 65.34 | 66.00 | 65.34 | 66.00 | 65.97 | 1.54% | 18 |
| Oct 2, 2025 | 64.12 | 65.00 | 64.12 | 65.00 | 64.97 | 1.72% | 209 |
| Oct 1, 2025 | 62.86 | 63.90 | 62.85 | 63.90 | 63.87 | 1.82% | 23 |
| Sep 30, 2025 | 61.88 | 62.76 | 61.58 | 62.76 | 62.73 | 1.31% | 153 |
| Sep 29, 2025 | 61.73 | 61.95 | 61.67 | 61.95 | 61.92 | 1.56% | 39 |
| Sep 26, 2025 | 60.96 | 61.00 | 60.93 | 61.00 | 60.97 | 1.09% | 37 |
| Sep 25, 2025 | 62.63 | 62.75 | 60.34 | 60.34 | 60.31 | -4.80% | 179 |
| Sep 24, 2025 | 63.07 | 63.38 | 63.04 | 63.38 | 63.35 | 0.33% | - |
| Sep 23, 2025 | 63.10 | 63.17 | 63.04 | 63.17 | 63.14 | - | 41 |
| Sep 22, 2025 | 64.05 | 64.05 | 63.17 | 63.17 | 63.14 | 0.21% | 356 |
| Sep 19, 2025 | 62.52 | 63.04 | 62.52 | 63.04 | 63.01 | -3.05% | 8 |
| Sep 18, 2025 | 65.03 | 65.54 | 64.95 | 65.02 | 64.99 | -1.25% | 75 |
| Sep 17, 2025 | 65.07 | 65.84 | 65.05 | 65.84 | 65.81 | 0.26% | 176 |
| Sep 16, 2025 | 65.75 | 65.75 | 65.67 | 65.67 | 65.64 | 0.32% | 15 |
| Sep 15, 2025 | 64.98 | 65.46 | 64.87 | 65.46 | 65.43 | -1.33% | 32 |
| Sep 12, 2025 | 66.13 | 66.34 | 66.03 | 66.34 | 66.31 | 2.44% | 5 |
| Sep 11, 2025 | 64.90 | 64.90 | 64.76 | 64.76 | 64.73 | -1.55% | 45 |
| Sep 10, 2025 | 67.16 | 67.19 | 65.78 | 65.78 | 65.75 | -1.07% | 17 |
| Sep 9, 2025 | 66.28 | 67.00 | 66.26 | 66.49 | 66.46 | 0.12% | 702 |
| Sep 8, 2025 | 64.42 | 66.50 | 64.42 | 66.41 | 66.38 | 5.23% | 958 |
| Sep 5, 2025 | 63.48 | 63.48 | 63.11 | 63.11 | 63.08 | 1.94% | - |
| Sep 4, 2025 | 61.81 | 61.95 | 61.81 | 61.91 | 61.88 | -0.77% | 33 |
| Sep 3, 2025 | 61.47 | 62.39 | 61.47 | 62.39 | 62.36 | 0.42% | 200 |
| Sep 2, 2025 | 62.03 | 62.62 | 62.00 | 62.13 | 62.10 | -0.21% | 851 |
| Sep 1, 2025 | 62.52 | 62.57 | 62.26 | 62.26 | 62.23 | -0.61% | 98 |
| Aug 29, 2025 | 62.74 | 62.76 | 62.61 | 62.64 | 62.61 | -1.21% | - |
| Aug 28, 2025 | 63.46 | 63.61 | 63.25 | 63.41 | 63.38 | 0.03% | 26 |
| Aug 27, 2025 | 63.51 | 63.57 | 63.39 | 63.39 | 63.36 | -0.60% | - |
| Aug 26, 2025 | 63.75 | 63.79 | 63.57 | 63.77 | 63.74 | -0.28% | 122 |
| Aug 25, 2025 | 63.76 | 64.52 | 63.75 | 63.95 | 63.92 | 1.60% | 25 |
| Aug 22, 2025 | 62.58 | 62.94 | 62.58 | 62.94 | 62.91 | - | 106 |
| Aug 21, 2025 | 63.28 | 63.28 | 62.94 | 62.94 | 62.91 | -0.43% | 52 |
| Aug 20, 2025 | 63.05 | 63.23 | 63.04 | 63.21 | 63.18 | 1.90% | 19 |
| Aug 19, 2025 | 62.34 | 62.34 | 61.86 | 62.03 | 62.00 | -1.18% | 348 |
| Aug 18, 2025 | 62.50 | 63.22 | 62.40 | 62.77 | 62.74 | -0.02% | 420 |
| Aug 15, 2025 | 62.88 | 62.88 | 62.78 | 62.78 | 62.75 | -2.24% | 2 |
| Aug 14, 2025 | 64.05 | 64.23 | 64.05 | 64.22 | 64.19 | 0.19% | 61 |
| Aug 13, 2025 | 63.43 | 64.10 | 63.43 | 64.10 | 64.07 | 2.15% | 34 |
| Aug 12, 2025 | 62.60 | 62.92 | 62.60 | 62.75 | 62.72 | -0.21% | 97 |
| Aug 11, 2025 | 61.52 | 62.88 | 61.42 | 62.88 | 62.85 | 3.23% | 211 |
| Aug 8, 2025 | 60.82 | 60.91 | 60.76 | 60.91 | 60.88 | 0.91% | 12 |
| Aug 7, 2025 | 59.78 | 60.36 | 59.48 | 60.36 | 60.33 | 0.13% | 153 |
| Aug 6, 2025 | 61.21 | 61.35 | 60.28 | 60.28 | 60.25 | -1.12% | 9 |
| Aug 5, 2025 | 61.12 | 61.12 | 60.96 | 60.96 | 60.93 | -0.10% | - |
| Aug 4, 2025 | 60.34 | 61.14 | 60.32 | 61.02 | 60.99 | 1.04% | 313 |
| Aug 1, 2025 | 61.95 | 61.95 | 60.39 | 60.39 | 60.36 | -5.15% | 80 |
| Jul 31, 2025 | 63.04 | 63.67 | 61.70 | 63.67 | 63.64 | 1.45% | 873 |
| Jul 30, 2025 | 67.39 | 68.23 | 62.76 | 62.76 | 62.73 | -7.43% | 776 |
| Jul 29, 2025 | 67.20 | 68.00 | 67.20 | 67.80 | 67.77 | 1.94% | 150 |
| Jul 28, 2025 | 66.34 | 66.80 | 66.34 | 66.51 | 66.48 | 1.23% | 190 |
| Jul 25, 2025 | 65.02 | 65.70 | 64.99 | 65.70 | 65.67 | 0.80% | 95 |
| Jul 24, 2025 | 65.44 | 65.77 | 65.18 | 65.18 | 65.12 | -1.05% | 167 |
| Jul 23, 2025 | 64.76 | 65.87 | 64.73 | 65.87 | 65.81 | 2.97% | 472 |
| Jul 22, 2025 | 63.07 | 63.97 | 62.85 | 63.97 | 63.91 | -0.50% | 50 |
| Jul 21, 2025 | 65.13 | 65.15 | 64.14 | 64.29 | 64.23 | -1.30% | 67 |
| Jul 18, 2025 | 65.37 | 65.37 | 65.14 | 65.14 | 65.08 | -0.35% | - |