STMN.SW - Straumann Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201,002.001,013.001,002.001,007.001,007.0035,313
Jan 23, 20201,015.001,021.00997.40999.60999.6045,076
Jan 22, 20201,017.001,027.501,015.501,018.001,018.0034,713
Jan 21, 20201,009.001,019.501,002.501,015.001,015.0026,695
Jan 20, 20201,001.501,008.50996.601,007.501,007.5014,997
Jan 17, 2020992.201,003.00990.801,001.501,001.5028,771
Jan 16, 2020988.00990.60981.00986.00986.0024,328
Jan 15, 2020985.00992.40983.20987.20987.2029,142
Jan 14, 2020990.00990.00977.60985.00985.0040,699
Jan 13, 2020993.00996.40986.20986.80986.8028,820
Jan 10, 20201,003.001,006.00985.40989.20989.2036,186
Jan 09, 2020998.001,002.50989.801,000.501,000.5053,371
Jan 08, 2020983.40994.00968.80992.00992.0052,382
Jan 07, 2020960.00983.40959.80977.80977.8053,552
Jan 06, 2020956.40957.20945.20957.20957.2041,391
Jan 03, 2020953.00963.40948.40961.80961.8039,192
Dec 30, 2019960.00961.80950.40950.40950.4018,767
Dec 27, 2019958.00964.60954.40963.00963.0022,369
Dec 23, 2019945.00956.00941.40954.20954.2015,904
Dec 20, 2019942.00949.00937.00946.00946.0037,509
Dec 19, 2019941.20942.00936.40939.60939.6030,464
Dec 18, 2019945.00948.00937.20940.00940.0035,456
Dec 17, 2019951.40951.60940.00945.40945.4036,995
Dec 16, 2019939.00951.80937.80948.00948.0031,726
Dec 13, 2019946.00946.00931.80934.20934.2025,524
Dec 12, 2019942.00945.00936.20936.80936.8020,036
Dec 11, 2019943.80943.80933.20941.00941.0024,907
Dec 10, 2019938.60943.80928.20942.60942.6034,750
Dec 09, 2019946.00950.40928.40942.20942.2042,011
Dec 06, 2019947.20955.20941.20951.60951.6027,027
Dec 05, 2019945.40950.20942.00945.00945.0035,150
Dec 04, 2019936.00947.60936.00941.00941.0036,382
Dec 03, 2019940.00947.60928.00937.80937.8046,012
Dec 02, 2019964.20973.00937.00937.80937.8052,766
Nov 29, 2019953.00967.80952.00962.00962.0054,009
Nov 28, 2019940.80958.00939.00957.00957.0040,160
Nov 27, 2019946.80949.00936.60943.20943.2038,920
Nov 26, 2019932.80945.00926.00942.40942.4051,295
Nov 25, 2019920.00934.40918.00929.00929.0037,086
Nov 22, 2019913.00923.60912.80917.40917.4032,770
Nov 21, 2019912.40916.00908.00911.20911.2027,764
Nov 20, 2019912.40922.40908.60916.00916.0037,369
Nov 19, 2019914.00917.60908.80911.40911.4035,860
Nov 18, 2019899.60913.00894.80909.00909.0056,929
Nov 15, 2019898.00898.00888.60894.40894.4044,509
Nov 14, 2019896.00899.80891.60893.40893.4025,319
Nov 13, 2019891.40900.60888.20898.20898.2053,836
Nov 12, 2019892.20895.40883.80892.60892.6024,744
Nov 11, 2019886.60895.60886.20892.20892.2038,269
Nov 08, 2019889.20891.60883.80887.80887.8022,540
Nov 07, 2019889.00896.40881.40888.60888.6033,117
Nov 06, 2019883.40886.80876.00885.60885.6023,939
Nov 05, 2019892.00895.80878.80881.00881.0043,910
Nov 04, 2019885.60892.00876.60889.80889.8057,359
Nov 01, 2019885.00891.60877.40881.00881.0037,441
Oct 31, 2019891.40893.40878.40879.80879.8058,267
Oct 30, 2019872.80896.00871.40891.40891.4073,136
Oct 29, 2019884.60889.60856.20869.40869.40106,537
Oct 28, 2019858.00876.80855.00874.80874.8048,680
Oct 25, 2019850.00861.20846.00857.40857.4031,572
Oct 24, 2019839.20849.20835.40847.00847.0034,707
Oct 23, 2019846.60848.40833.60840.80840.8034,952
Oct 22, 2019850.00852.60842.40848.00848.0022,450
Oct 21, 2019851.00857.60844.20848.80848.8025,106
Oct 18, 2019856.20861.20848.40852.00852.0023,487
Oct 17, 2019860.80867.20850.60859.00859.0027,426
Oct 16, 2019862.40866.80856.00860.40860.4043,483
Oct 15, 2019858.80865.00853.60861.00861.0035,563
Oct 14, 2019843.60859.60835.20856.60856.6047,201
Oct 11, 2019832.80847.20828.60844.40844.4041,427
Oct 10, 2019825.20832.20817.00830.00830.0056,734
Oct 09, 2019820.00830.60812.00824.60824.6041,576
Oct 08, 2019828.00835.00816.80819.40819.4040,246
Oct 07, 2019809.80830.60809.80827.60827.6089,742
Oct 04, 2019803.00814.60801.40808.60808.6052,271
Oct 03, 2019793.20803.20786.20800.00800.0054,304
Oct 02, 2019819.00820.00789.60790.60790.6077,495
Oct 01, 2019818.00830.80817.20820.00820.0058,345
Sep 30, 2019810.00819.20806.60815.80815.8047,926
Sep 27, 2019808.00813.60804.00811.20811.2034,854
Sep 26, 2019804.40814.00801.80805.00805.0049,030
Sep 25, 2019804.60804.60784.60802.20802.2047,356
Sep 24, 2019801.40812.00794.60807.20807.2042,998
Sep 23, 2019802.00804.60789.40799.00799.0045,836
Sep 20, 2019815.80815.80799.00801.80801.8050,929
Sep 19, 2019810.40816.00805.00810.60810.6041,180
Sep 18, 2019800.80809.80798.00808.00808.0055,115
Sep 17, 2019806.40807.40797.20803.60803.6059,286
Sep 16, 2019818.00818.80801.60807.40807.4064,501
Sep 13, 2019833.40838.00816.20822.00822.0063,427
Sep 12, 2019826.00837.20820.20833.20833.2082,176
Sep 11, 2019826.60831.40818.80822.00822.0062,360
Sep 10, 2019834.20834.20815.20824.00824.00117,426
Sep 09, 2019825.00839.00825.00834.20834.2070,143
Sep 06, 2019819.60825.40816.80822.20822.2062,805
Sep 05, 2019804.00823.80799.00818.60818.60102,789
Sep 04, 2019799.80809.60797.40799.00799.0074,922
Sep 03, 2019783.60795.20779.00791.40791.4070,210
Sep 02, 2019777.40788.20777.40784.00784.0044,721
Aug 30, 2019766.00780.00762.20775.60775.6077,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...