Advertisement
Advertisement
U.S. markets open in 3 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Huber+Suhner AG (HUBN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
87.00-0.90 (-1.02%)
As of 11:12AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202288.8088.8086.7087.0087.001,116
Dec 06, 202288.3088.5087.7087.9087.9011,047
Dec 05, 202289.2089.5087.9088.3088.307,354
Dec 02, 202288.8090.8088.1089.4089.4022,852
Dec 01, 202288.7089.3087.9088.4088.4010,833
Nov 30, 202288.0088.0086.8087.1087.1022,879
Nov 29, 202289.5090.2087.4087.4087.4017,538
Nov 28, 202289.5090.2088.8089.3089.3012,937
Nov 25, 202289.9090.5089.8090.3090.307,271
Nov 24, 202290.3090.5089.3090.4090.4025,295
Nov 23, 202290.6090.6089.2090.5090.5017,582
Nov 22, 202290.0090.5089.5090.4090.4015,096
Nov 21, 202290.2090.3089.3089.9089.908,106
Nov 18, 202289.1090.8089.0090.2090.2013,470
Nov 17, 202289.0090.0088.2089.0089.0020,892
Nov 16, 202289.5089.8088.5089.2089.2015,225
Nov 15, 202288.8089.1087.7088.9088.9017,142
Nov 14, 202288.7088.9087.3087.7087.7018,417
Nov 11, 202290.6090.8087.8088.4088.4022,292
Nov 10, 202289.3090.9088.2090.4090.4032,863
Nov 09, 202289.2089.7088.1089.1089.1016,535
Nov 08, 202287.8089.4087.7089.1089.1016,376
Nov 07, 202287.6088.9087.1087.7087.7025,943
Nov 04, 202286.3088.4086.3088.0088.0021,394
Nov 03, 202286.9087.8086.4087.2087.2011,321
Nov 02, 202287.7088.5086.8088.5088.5019,516
Nov 01, 202289.0090.5088.2088.2088.2031,083
Oct 31, 202290.4090.4089.0089.2089.2014,528
Oct 28, 202289.5090.1088.7090.1090.1019,196
Oct 27, 202291.0091.0088.9090.2090.2028,596
Oct 26, 202289.5090.8088.8090.1090.1031,760
Oct 25, 202288.1089.5086.8089.5089.5029,426
Oct 24, 202286.1090.5086.1088.8088.8052,960
Oct 21, 202282.5084.9082.5084.8084.8012,522
Oct 20, 202284.3084.3082.8083.9083.9062,126
Oct 19, 202283.4084.4083.3083.6083.6020,243
Oct 18, 202281.5084.5081.5083.5083.5020,074
Oct 17, 202281.8082.7081.0082.0082.009,901
Oct 14, 202281.3082.9080.7081.4081.4025,745
Oct 13, 202278.5080.9077.9080.7080.7025,237
Oct 12, 202276.7079.6076.7078.8078.8031,369
Oct 11, 202277.9078.1076.3077.3077.3020,677
Oct 10, 202278.0078.6077.6077.9077.9012,197
Oct 07, 202279.2080.7078.4078.4078.4016,453
Oct 06, 202279.8080.6079.6080.0080.008,196
Oct 05, 202281.1081.2079.6080.0080.0015,879
Oct 04, 202279.8081.7079.8081.7081.7022,524
Oct 03, 202277.3079.8076.9079.4079.4019,236
Sep 30, 202277.0078.6076.4078.6078.6025,727
Sep 29, 202277.0077.1075.9077.1077.1028,352
Sep 28, 202278.6078.6075.1077.2077.2030,902
Sep 27, 202278.0078.6076.0077.7077.7072,003
Sep 26, 202276.4077.4075.5076.7076.7028,680
Sep 23, 202279.5079.7076.5077.0077.0025,333
Sep 22, 202278.7080.6078.7078.7078.7029,140
Sep 21, 202278.6080.5078.6080.5080.5024,404
Sep 20, 202279.2079.8078.2079.6079.6083,309
Sep 19, 202277.5079.4077.5079.1079.1017,617
Sep 16, 202280.0080.0077.3078.8078.8024,150
Sep 15, 202279.6079.9078.4078.7078.7013,100
Sep 14, 202279.1079.8078.4079.4079.4015,002
Sep 13, 202280.9081.4079.7079.9079.9010,696
Sep 12, 202279.0081.5078.8081.0081.0011,714
Sep 09, 202279.0080.1079.0079.6079.609,105
Sep 08, 202278.5079.4077.9078.9078.9018,308
Sep 07, 202277.5078.4076.7078.3078.3086,458
Sep 06, 202279.5079.5077.2077.5077.5012,460
Sep 05, 202279.1079.1077.7078.6078.6017,912
Sep 02, 202279.0079.8077.9079.7079.7055,415
Sep 01, 202280.1080.1077.6077.6077.6027,750
Aug 31, 202282.3083.0081.4081.5081.5028,694
Aug 30, 202282.8083.0081.7082.1082.1021,057
Aug 29, 202283.8084.0082.4082.9082.9024,233
Aug 26, 202286.0086.7084.3084.4084.4011,579
Aug 25, 202284.3086.7084.3086.3086.309,313
Aug 24, 202285.7086.0084.9085.7085.708,392
Aug 23, 202284.5086.4084.5085.7085.707,197
Aug 22, 202286.5087.0085.3085.6085.6014,052
Aug 19, 202288.7088.7086.6087.0087.0019,549
Aug 18, 202287.4089.1086.5088.7088.7048,950
Aug 17, 202284.4088.1084.4085.7085.7032,622
Aug 16, 202284.1086.3081.4084.7084.7027,768
Aug 15, 202282.5082.7080.5082.0082.0018,933
Aug 12, 202282.2082.2080.2081.2081.2039,167
Aug 11, 202284.6084.6081.0082.8082.8024,606
Aug 10, 202284.0084.7082.6084.6084.6014,437
Aug 09, 202284.0084.8083.0083.4083.4013,055
Aug 08, 202286.5086.5084.5084.5084.505,714
Aug 05, 202286.1086.7084.5085.0085.009,351
Aug 04, 202284.6086.2084.0085.7085.7014,763
Aug 03, 202285.2085.4084.4084.9084.9010,100
Aug 02, 202285.5085.5083.7085.0085.0016,511
Jul 29, 202283.2085.9082.6085.3085.3020,889
Jul 28, 202283.0083.6082.0082.7082.7017,655
Jul 27, 202280.9082.1080.6081.9081.9013,485
Jul 26, 202281.6082.6081.0081.2081.2012,968
Jul 25, 202282.3082.8081.8081.9081.908,869
Jul 22, 202282.5083.2081.7082.5082.5014,016
Jul 21, 202280.0082.1080.0082.1082.1012,103
Jul 20, 202280.7080.7079.4080.5080.5012,055
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement