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
1,993.00+36.00 (+1.84%)
At close: 05:31PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021------
Dec 01, 2021------
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
Aug 26, 20211,733.001,759.001,724.001,735.501,735.5016,904
Aug 25, 20211,696.501,735.001,692.501,732.001,732.0018,349
Aug 24, 20211,717.001,717.001,674.501,695.001,695.0021,126
Aug 23, 20211,726.001,731.501,697.501,710.501,710.5017,525
Aug 20, 20211,698.001,715.501,690.501,710.501,710.5018,751
Aug 19, 20211,721.501,726.501,669.501,697.001,697.0029,665
Aug 18, 20211,718.501,743.501,711.001,743.001,743.0020,184
Aug 17, 20211,694.001,723.001,685.001,710.001,710.0017,277
Aug 16, 20211,660.001,704.001,646.001,691.501,691.5020,556
Aug 13, 20211,693.001,714.001,644.501,670.001,670.0023,913
Aug 12, 20211,653.001,697.001,557.501,688.001,688.0066,653
Aug 11, 20211,643.001,649.501,628.501,638.501,638.5031,946
Aug 10, 20211,657.501,671.501,634.001,640.501,640.5024,521
Aug 09, 20211,704.501,706.501,634.001,654.501,654.5029,333
Aug 06, 20211,716.001,726.501,692.501,701.501,701.5020,841
Aug 05, 20211,708.001,726.501,706.001,719.001,719.0015,706
Aug 04, 20211,700.001,709.501,695.001,706.001,706.0018,255
Aug 03, 20211,710.001,712.001,680.001,695.001,695.0019,770
Aug 02, 20211,696.501,711.001,679.501,706.001,706.0016,284
Jul 30, 20211,655.501,680.001,637.501,680.001,680.0017,058
Jul 29, 20211,665.001,675.001,651.501,669.501,669.5019,843
Jul 28, 20211,618.501,664.501,618.501,663.001,663.0013,515
Jul 27, 20211,625.501,649.001,619.501,627.001,627.0022,421
Jul 26, 20211,645.001,653.001,617.001,626.501,626.5019,764
Jul 23, 20211,667.001,672.501,645.501,649.501,649.5019,263
Jul 22, 20211,626.001,659.001,611.501,656.001,656.0015,630
Jul 21, 20211,598.001,631.501,585.501,621.501,621.5022,820
Jul 20, 20211,630.001,630.001,582.501,594.501,594.5020,062
Jul 19, 20211,615.001,623.501,590.501,618.001,618.0019,757
Jul 16, 20211,624.501,633.001,599.501,612.501,612.5024,642
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement