Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Straumann Holding AG (STMN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
1,674.50+23.50 (+1.42%)
At close: 05:30PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20221,656.501,683.001,642.001,674.501,674.5025,513
Jan 14, 20221,690.001,707.501,651.001,651.001,651.0034,842
Jan 13, 20221,754.501,755.001,695.001,705.501,705.5030,920
Jan 12, 20221,743.001,779.501,726.001,755.001,755.0035,190
Jan 11, 20221,722.501,752.501,706.001,724.001,724.0042,633
Jan 10, 20221,800.501,823.001,672.501,681.001,681.0050,341
Jan 07, 20221,830.001,843.501,800.501,814.501,814.5020,365
Jan 06, 20221,850.001,862.001,803.501,840.001,840.0033,606
Jan 05, 20221,922.001,938.001,887.001,900.501,900.5017,905
Jan 04, 20221,980.001,987.501,919.001,930.001,930.0018,163
Jan 03, 20221,957.501,983.001,947.501,967.501,967.5013,700
Dec 30, 20211,943.001,951.001,925.001,937.001,937.0014,002
Dec 29, 20211,949.501,959.501,934.501,945.001,945.0010,941
Dec 28, 20211,946.001,971.001,946.001,957.001,957.006,882
Dec 27, 20211,933.001,957.001,926.001,942.001,942.0010,407
Dec 23, 20211,948.501,951.001,914.501,943.001,943.0012,458
Dec 22, 20211,900.001,943.501,900.001,943.501,943.5021,940
Dec 21, 20211,886.001,894.001,847.001,885.001,885.0024,620
Dec 20, 20211,797.501,836.001,762.001,814.501,814.5033,669
Dec 17, 20211,884.001,895.501,806.501,821.001,821.0057,663
Dec 16, 20211,996.001,999.001,861.501,867.501,867.5041,294
Dec 15, 20211,951.001,963.501,934.001,956.501,956.5024,341
Dec 14, 20212,024.002,060.001,934.501,941.001,941.0015,911
Dec 13, 20212,042.002,055.002,017.002,024.002,024.0013,933
Dec 10, 20212,030.002,063.002,002.002,050.002,050.0014,174
Dec 09, 20212,047.002,059.002,038.002,045.002,045.0011,849
Dec 08, 20212,050.002,078.002,013.002,040.002,040.0023,014
Dec 07, 20211,960.002,039.001,960.002,036.002,036.0025,658
Dec 06, 20211,927.001,952.501,913.001,934.501,934.5017,734
Dec 03, 20211,931.001,953.001,901.001,905.501,905.5018,366
Dec 02, 20211,977.502,004.001,895.501,916.001,916.0025,478
Dec 01, 20211,962.002,010.001,924.001,993.001,993.0027,644
Nov 30, 20211,921.001,975.501,921.001,957.001,957.0047,540
Nov 29, 20211,905.501,950.001,904.001,945.001,945.0021,914
Nov 26, 20211,882.501,940.501,881.501,892.001,892.0028,409
Nov 25, 20211,928.501,959.001,928.001,948.001,948.0015,784
Nov 24, 20211,926.001,938.001,877.501,910.001,910.0021,764
Nov 23, 20211,947.501,948.001,907.001,915.501,915.5025,567
Nov 22, 20211,987.002,001.001,958.501,966.001,966.0017,341
Nov 19, 20211,993.002,031.001,976.001,986.001,986.0021,800
Nov 18, 20211,985.002,002.001,979.501,987.001,987.0018,139
Nov 17, 20212,014.002,030.001,979.001,985.001,985.0026,693
Nov 16, 20212,054.002,055.002,019.002,020.002,020.0024,329
Nov 15, 20212,042.002,081.002,036.002,060.002,060.0017,909
Nov 12, 20212,056.002,059.002,023.002,041.002,041.0016,872
Nov 11, 20212,007.002,056.001,966.002,056.002,056.0028,078
Nov 10, 20212,048.002,050.001,977.502,021.002,021.0025,544
Nov 09, 20212,039.002,087.002,036.002,050.002,050.0016,409
Nov 08, 20212,013.002,059.001,999.002,039.002,039.0017,919
Nov 05, 20212,074.002,108.001,986.002,013.002,013.0029,884
Nov 04, 20212,041.002,079.002,013.002,075.002,075.0026,452
Nov 03, 20211,970.002,026.001,970.002,019.002,019.0018,699
Nov 02, 20211,959.501,990.001,950.001,985.501,985.5025,436
Nov 01, 20211,934.501,964.001,918.001,959.501,959.5018,029
Oct 29, 20211,945.001,960.501,892.001,902.001,902.0034,284
Oct 28, 20211,955.002,012.001,943.501,967.501,967.5037,827
Oct 27, 20211,901.501,912.501,880.001,888.001,888.0018,257
Oct 26, 20211,881.001,908.501,846.001,901.501,901.5016,431
Oct 25, 20211,893.501,893.501,844.501,881.001,881.0015,437
Oct 22, 20211,866.501,887.001,851.501,884.501,884.5015,037
Oct 21, 20211,841.001,893.001,838.501,852.001,852.0027,448
Oct 20, 20211,857.001,880.001,850.501,863.001,863.0017,134
Oct 19, 20211,822.001,868.501,822.001,862.501,862.5023,393
Oct 18, 20211,800.001,827.501,782.501,817.001,817.0014,148
Oct 15, 20211,795.001,810.001,774.001,806.501,806.5019,272
Oct 14, 20211,775.501,795.001,757.501,784.501,784.5027,250
Oct 13, 20211,710.001,770.001,701.501,752.501,752.5033,744
Oct 12, 20211,655.001,705.001,654.001,690.001,690.0015,783
Oct 11, 20211,666.501,686.501,644.501,679.001,679.0012,663
Oct 08, 20211,678.001,701.501,653.501,669.501,669.5014,830
Oct 07, 20211,702.001,718.001,673.501,683.001,683.0030,261
Oct 06, 20211,658.501,682.501,626.001,673.501,673.5024,500
Oct 05, 20211,657.001,687.001,648.001,679.501,679.5021,177
Oct 04, 20211,679.001,709.501,642.001,653.501,653.5022,572
Oct 01, 20211,664.501,700.001,633.501,689.501,689.5027,779
Sep 30, 20211,713.001,743.001,667.501,683.501,683.5030,948
Sep 29, 20211,722.501,745.501,672.501,679.001,679.0029,954
Sep 28, 20211,753.501,753.501,655.001,697.501,697.5054,095
Sep 27, 20211,876.501,894.001,762.001,773.001,773.0037,291
Sep 24, 20211,931.001,931.001,864.001,867.501,867.5021,883
Sep 23, 20211,908.001,947.001,906.001,932.501,932.5017,899
Sep 22, 20211,885.001,897.501,867.001,893.001,893.0018,096
Sep 21, 20211,840.001,881.501,840.001,875.501,875.5028,307
Sep 20, 20211,864.001,864.001,825.501,842.001,842.0026,914
Sep 17, 20211,927.501,936.001,878.001,878.001,878.0054,193
Sep 16, 20211,849.001,920.501,849.001,913.501,913.5023,939
Sep 15, 20211,849.501,867.001,834.501,843.001,843.0022,088
Sep 14, 20211,791.501,847.001,791.501,843.001,843.0016,492
Sep 13, 20211,803.501,820.001,789.501,792.501,792.5014,291
Sep 10, 20211,810.501,827.501,802.001,809.001,809.0015,654
Sep 09, 20211,765.001,801.001,759.501,796.501,796.5016,985
Sep 08, 20211,803.501,803.501,769.501,780.001,780.0022,282
Sep 07, 20211,801.001,814.001,789.001,805.001,805.0015,719
Sep 06, 20211,794.001,806.501,790.501,802.501,802.509,647
Sep 03, 20211,812.001,828.001,764.501,781.001,781.0021,249
Sep 02, 20211,798.001,816.001,778.001,814.001,814.0016,503
Sep 01, 20211,783.001,797.501,774.501,794.501,794.5018,988
Aug 31, 20211,773.001,794.001,765.001,770.001,770.0024,084
Aug 30, 20211,762.501,769.001,753.001,766.001,766.007,593
Aug 27, 20211,726.001,761.501,726.001,755.001,755.0013,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement