U.S. Markets close in 5 hrs 53 mins

Sonova Holding AG (SOON.VX)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
158.70+5.00 (+3.25%)
As of 3:52PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017153.60159.60153.20158.70158.70182,875
Aug 16, 2017154.10155.00153.10153.70153.70134,710
Aug 15, 2017155.10156.40153.10154.60154.60171,159
Aug 14, 2017153.50156.70153.50154.60154.60208,471
Aug 11, 2017151.80153.70150.70152.80152.8025,579
Aug 10, 2017155.90156.20152.80152.80152.80190,428
Aug 09, 2017156.70157.00154.80156.00156.0027,527
Aug 08, 2017157.30158.10156.80157.00157.0018,188
Aug 07, 2017159.00159.40156.90157.40157.40163,501
Aug 04, 2017159.20159.40157.20158.60158.60176,560
Aug 03, 2017157.50160.90157.50159.70159.7045,141
Aug 02, 2017156.90159.90156.80156.90156.90277,713
Jul 31, 2017155.90158.40155.90156.90156.90201,040
Jul 28, 2017155.90157.00155.10156.10156.10143,954
Jul 27, 2017155.30157.45155.30156.60156.6020,975
Jul 26, 2017154.80155.70154.40155.10155.10203,850
Jul 25, 2017154.10156.00154.10154.70154.7028,361
Jul 24, 2017155.00155.90153.70153.70153.70242,537
Jul 21, 2017156.20156.80154.80154.90154.9017,739
Jul 20, 2017158.00158.70155.00155.70155.7021,763
Jul 19, 2017157.60158.20156.80157.40157.4015,933
Jul 18, 2017158.80158.90156.20157.00157.00294,357
Jul 17, 2017159.00159.30158.00159.00159.00128,472
Jul 14, 2017157.70158.90156.90158.80158.80131,615
Jul 13, 2017159.00159.00156.90157.30157.30170,491
Jul 12, 2017155.50158.80155.40158.50158.5024,536
Jul 11, 2017157.60157.60154.90155.40155.40138,782
Jul 10, 2017156.50158.40156.30157.30157.30200,081
Jul 07, 2017154.40156.40154.20155.90155.90167,944
Jul 06, 2017156.50157.80153.30155.00155.00341,978
Jul 05, 2017154.30156.10153.80155.70155.70182,832
Jul 04, 2017155.50155.90154.70154.80154.80157,083
Jul 03, 2017155.80156.80155.60155.80155.80226,007
Jun 30, 2017156.20158.50155.70155.70155.7051,778
Jun 29, 2017160.00160.00155.80156.50156.50333,691
Jun 28, 2017161.00161.00158.40159.70159.7060,707
Jun 27, 2017163.60163.80161.90162.00162.00188,654
Jun 26, 2017163.90165.30163.60163.80163.8021,519
Jun 23, 2017164.50164.80163.60163.75163.7530,899
Jun 22, 2017164.20165.40164.20165.00165.00232,953
Jun 21, 2017164.70164.70162.40163.60163.6031,474
Jun 20, 2017165.70165.80164.80164.80164.8033,066
Jun 19, 2017166.00166.60164.30165.20165.2037,112
Jun 16, 2017163.20165.85163.10164.70164.7055,060
Jun 15, 2017162.80163.20161.00162.70162.70250,639
Jun 15, 20172.3 Dividend
Jun 14, 2017164.60166.00164.30165.00162.70235,885
Jun 13, 2017163.20164.90163.00164.60162.31208,110
Jun 12, 2017164.40164.40164.40164.40162.11-
Jun 09, 2017162.70164.60162.70164.40162.1139,415
Jun 08, 2017162.80164.40161.70162.50160.23273,108
Jun 07, 2017161.90163.20161.90162.60160.33209,309
Jun 06, 2017161.50162.40160.00162.20159.94315,878
Jun 02, 2017160.45161.90160.45161.50159.2530,632
Jun 01, 2017159.70161.50159.50161.20158.95402,126
May 31, 2017160.20161.40159.80160.50158.2646,041
May 30, 2017159.50160.30158.40160.00157.77200,235
May 29, 2017159.70160.30159.50159.80157.5712,175
May 26, 2017159.70160.90159.30159.60157.3839,535
May 24, 2017158.40159.90157.70159.70157.47326,298
May 23, 2017157.40159.00156.10159.00156.78354,753
May 22, 2017155.40158.60155.20157.70155.50416,801
May 19, 2017153.10156.10152.90155.30153.14391,406
May 18, 2017152.80154.90151.80153.00150.87443,241
May 17, 2017155.70156.50152.60153.10150.97590,231
May 16, 2017155.00156.40151.00155.80153.63465,239
May 15, 2017154.70154.70149.90152.60150.47351,703
May 12, 2017150.20154.70149.80154.20152.05541,820
May 11, 2017150.00150.60149.50150.20148.11387,029
May 10, 2017147.80150.00147.70149.80147.7176,550
May 09, 2017150.00150.50147.10148.20146.13556,089
May 08, 2017151.00151.20148.70150.40148.30316,119
May 05, 2017150.80151.30149.00151.20149.09239,296
May 04, 2017149.00150.80148.50150.80148.70219,560
May 03, 2017148.40149.90148.20148.80146.73227,923
May 02, 2017146.60148.70146.60148.70146.63503,237
Apr 28, 2017145.60147.10145.50147.10145.05260,464
Apr 27, 2017145.00145.70143.90145.40143.37320,400
Apr 26, 2017144.90145.30143.90144.90142.88245,183
Apr 25, 2017144.00145.00143.90145.00142.98241,662
Apr 24, 2017142.20144.00141.80144.00141.99215,654
Apr 21, 2017142.40142.50141.00141.50139.53277,051
Apr 20, 2017141.20142.30140.80142.30140.32308,559
Apr 19, 2017140.10141.10139.30141.10139.13211,844
Apr 18, 2017141.00141.50139.30139.90137.95165,798
Apr 13, 2017140.40141.40139.90141.10139.13132,998
Apr 12, 2017140.40140.60139.30140.50138.54176,748
Apr 11, 2017139.90140.60139.30140.00138.05284,826
Apr 10, 2017139.40139.90138.40139.90137.95138,422
Apr 07, 2017138.90139.00137.70138.80136.87143,631
Apr 06, 2017138.20139.30137.80139.30137.36162,645
Apr 05, 2017139.50139.80137.90138.90136.96217,960
Apr 04, 2017138.90139.50138.30139.50137.56172,617
Apr 03, 2017139.20139.70138.10139.10137.16235,768
Mar 31, 2017136.60138.90136.20138.90136.96409,262
Mar 30, 2017135.60136.60135.20136.40134.50307,641
Mar 29, 2017135.60135.60134.70135.50133.61135,444
Mar 28, 2017135.50135.50134.40135.10133.22161,686
Mar 27, 2017135.00135.70134.80135.10133.22145,998
Mar 24, 2017136.50136.70135.30135.90134.01174,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...