PHBN.F - Sonova Holding AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018137.65137.65137.65137.65137.6568
May 23, 2018135.70139.05135.70139.05139.0568
May 22, 2018139.00139.00135.20135.20135.20206
May 21, 2018------
May 18, 2018136.45136.45136.45136.45136.45-
May 17, 2018135.00135.00135.00135.00135.00-
May 16, 2018138.75138.75138.75138.75138.75-
May 15, 2018138.60138.95138.00138.95138.95150
May 14, 2018139.00139.00137.00137.00137.00300
May 11, 2018138.20139.50138.20139.40139.4037
May 10, 2018136.90136.90136.90136.90136.90-
May 09, 2018137.80137.80137.80137.80137.80-
May 08, 2018142.00142.00138.45138.45138.4550
May 07, 2018139.05142.95139.05142.95142.95580
May 04, 2018138.40138.80138.40138.80138.8012
May 03, 2018138.10139.60138.10139.60139.601,045
May 02, 2018136.45139.30136.45139.30139.30135
Apr 30, 2018136.00136.00136.00136.00136.00-
Apr 27, 2018136.95136.95136.95136.95136.95-
Apr 26, 2018135.00135.00135.00135.00135.0010
Apr 25, 2018132.20133.30132.20133.30133.30300
Apr 24, 2018134.55134.55134.55134.55134.55-
Apr 23, 2018133.30134.80133.30134.80134.8033
Apr 20, 2018131.20131.20131.20131.20131.20-
Apr 19, 2018131.65131.65131.65131.65131.65-
Apr 18, 2018130.00130.00130.00130.00130.00-
Apr 17, 2018128.90128.90128.90128.90128.90-
Apr 16, 2018129.25129.25129.25129.25129.25-
Apr 13, 2018126.05126.05126.05126.05126.05-
Apr 12, 2018124.05127.00124.05127.00127.00616
Apr 11, 2018125.60126.10125.60126.10126.10500
Apr 10, 2018126.40126.80126.40126.75126.75500
Apr 09, 2018126.05126.85126.05126.50126.50110
Apr 06, 2018123.80123.80123.80123.80123.80-
Apr 05, 2018123.15123.15123.15123.15123.15-
Apr 04, 2018125.45125.45124.85124.85124.8540
Apr 03, 2018127.20127.20126.05126.05126.0579
Mar 29, 2018128.55128.55128.55128.55128.55-
Mar 28, 2018125.20125.20125.20125.20125.20-
Mar 27, 2018------
Mar 26, 2018126.10126.10126.10126.10126.10-
Mar 23, 2018125.25125.25125.25125.25125.25-
Mar 22, 2018------
Mar 21, 2018129.15129.35128.45128.45128.45515
Mar 20, 2018128.50128.55128.50128.55128.5512
Mar 19, 2018130.90130.90130.90130.90130.90-
Mar 16, 2018131.90132.15131.90132.15132.1580
Mar 15, 2018131.10131.10131.10131.10131.10-
Mar 14, 2018130.05130.05130.05130.05130.05-
Mar 13, 2018133.75133.75133.75133.75133.75-
Mar 12, 2018134.30134.30134.30134.30134.30-
Mar 09, 2018131.30134.10131.30134.10134.1010
Mar 08, 2018128.25131.85128.25131.85131.85363
Mar 07, 2018125.40125.40125.40125.40125.40-
Mar 06, 2018127.10127.10127.10127.10127.10-
Mar 05, 2018124.45126.35124.00126.35126.3555
Mar 02, 2018125.10125.10124.70125.00125.00410
Mar 01, 2018128.05128.05128.05128.05128.05-
Feb 28, 2018129.00129.00129.00129.00129.00-
Feb 27, 2018130.00130.00130.00130.00130.00-
Feb 26, 2018128.85128.85128.25128.25128.25193
Feb 23, 2018127.75127.75127.75127.75127.75-
Feb 22, 2018125.60127.10125.60127.10127.1026
Feb 21, 2018124.95124.95124.95124.95124.95-
Feb 20, 2018125.70125.70125.70125.70125.70-
Feb 19, 2018128.60128.60126.30126.30126.305
Feb 16, 2018127.20129.00127.20128.85128.85222
Feb 15, 2018125.70125.70125.70125.70125.70-
Feb 14, 2018124.95124.95124.95124.95124.956
Feb 13, 2018125.30125.30125.30125.30125.30-
Feb 12, 2018125.40126.35125.40126.10126.10119
Feb 09, 2018120.60120.60120.60120.60120.60-
Feb 08, 2018124.10124.10120.80120.80120.80135
Feb 07, 2018123.35124.00123.35124.00124.0060
Feb 06, 2018120.10123.05120.00123.00123.00241
Feb 05, 2018124.25124.25123.00123.00123.00290
Feb 02, 2018127.15127.15125.00125.00125.0097
Feb 01, 2018130.15130.15127.50127.50127.50190
Jan 31, 2018130.05130.05130.05130.05130.05-
Jan 30, 2018130.50130.50130.00130.00130.0075
Jan 29, 2018132.70132.70131.40131.60131.60425
Jan 26, 2018130.00131.00130.00131.00131.0015
Jan 25, 2018128.70130.50128.70130.50130.5012
Jan 24, 2018126.50126.50126.50126.50126.50-
Jan 23, 2018127.20127.20126.90126.90126.90620
Jan 22, 2018128.40128.40127.50127.90127.90245
Jan 19, 2018127.90127.90127.90127.90127.90-
Jan 18, 2018127.60127.60127.60127.60127.60-
Jan 17, 2018128.20128.20128.20128.20128.20-
Jan 16, 2018127.70128.90127.70128.90128.9025
Jan 15, 2018128.70128.70128.50128.50128.5057
Jan 12, 2018128.70129.00128.00128.30128.30230
Jan 11, 2018130.80130.80127.10127.60127.60281
Jan 10, 2018133.50133.50131.00131.00131.0070
Jan 09, 2018134.90134.90133.50133.50133.50189
Jan 08, 2018134.30134.50134.20134.50134.50200
Jan 05, 2018131.00131.50131.00131.50131.5010
Jan 04, 2018131.30131.30130.00130.00130.00100
Jan 03, 2018130.00130.00130.00130.00130.00-
Jan 02, 2018130.00130.00130.00130.00130.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...