Huber+Suhner AG (HUBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 02:10PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 77.00 | 77.60 | 76.80 | 77.10 | 77.10 | 1,140 |
| 21 June 2024 | 77.00 | 77.40 | 76.10 | 77.40 | 77.40 | 81,787 |
| 20 June 2024 | 76.80 | 78.00 | 76.50 | 77.20 | 77.20 | 13,654 |
| 19 June 2024 | 77.00 | 77.30 | 76.20 | 77.00 | 77.00 | 17,140 |
| 18 June 2024 | 76.10 | 77.20 | 75.60 | 77.00 | 77.00 | 27,586 |
| 17 June 2024 | 75.00 | 76.00 | 74.90 | 76.00 | 76.00 | 12,463 |
| 14 June 2024 | 75.80 | 76.10 | 74.90 | 75.70 | 75.70 | 21,320 |
| 13 June 2024 | 77.40 | 77.60 | 75.50 | 76.10 | 76.10 | 17,997 |
| 12 June 2024 | 74.60 | 77.20 | 74.10 | 77.10 | 77.10 | 23,988 |
| 11 June 2024 | 74.90 | 75.50 | 73.90 | 74.20 | 74.20 | 12,687 |
| 10 June 2024 | 74.00 | 74.60 | 73.70 | 74.60 | 74.60 | 14,275 |
| 07 June 2024 | 75.00 | 75.20 | 74.10 | 74.40 | 74.40 | 17,777 |
| 06 June 2024 | 75.40 | 75.60 | 74.10 | 74.60 | 74.60 | 84,667 |
| 05 June 2024 | 75.20 | 75.20 | 74.10 | 75.20 | 75.20 | 20,237 |
| 04 June 2024 | 75.00 | 75.00 | 73.10 | 74.40 | 74.40 | 33,924 |
| 03 June 2024 | 77.10 | 77.20 | 75.20 | 75.60 | 75.60 | 61,630 |
| 31 May 2024 | 75.80 | 76.30 | 74.80 | 76.30 | 76.30 | 85,629 |
| 30 May 2024 | 76.10 | 76.40 | 75.70 | 76.20 | 76.20 | 16,796 |
| 29 May 2024 | 77.20 | 77.60 | 76.30 | 76.50 | 76.50 | 18,316 |
| 28 May 2024 | 78.80 | 78.80 | 77.30 | 77.30 | 77.30 | 18,161 |
| 27 May 2024 | 79.20 | 79.20 | 77.50 | 77.80 | 77.80 | 10,110 |
| 24 May 2024 | 77.80 | 79.00 | 77.50 | 78.50 | 78.50 | 14,889 |
| 23 May 2024 | 77.90 | 78.90 | 77.90 | 78.40 | 78.40 | 26,681 |
| 22 May 2024 | 76.30 | 77.80 | 76.20 | 77.80 | 77.80 | 28,846 |
| 21 May 2024 | 76.00 | 76.80 | 75.80 | 76.60 | 76.60 | 11,540 |
| 17 May 2024 | 77.20 | 77.40 | 76.00 | 76.00 | 76.00 | 14,517 |
| 16 May 2024 | 77.40 | 77.50 | 76.60 | 76.80 | 76.80 | 10,510 |
| 15 May 2024 | 77.50 | 77.60 | 76.40 | 77.30 | 77.30 | 15,926 |
| 14 May 2024 | 77.50 | 78.10 | 76.60 | 77.50 | 77.50 | 19,660 |
| 13 May 2024 | 76.90 | 77.50 | 76.80 | 77.50 | 77.50 | 12,645 |
| 10 May 2024 | 77.50 | 77.50 | 77.00 | 77.10 | 77.10 | 13,524 |
| 08 May 2024 | 76.40 | 77.00 | 75.80 | 77.00 | 77.00 | 28,310 |
| 07 May 2024 | 75.60 | 76.40 | 75.10 | 76.20 | 76.20 | 35,754 |
| 06 May 2024 | 74.60 | 75.20 | 74.40 | 75.00 | 75.00 | 8,640 |
| 03 May 2024 | 74.20 | 75.00 | 73.90 | 74.80 | 74.80 | 13,293 |
| 02 May 2024 | 74.00 | 74.80 | 73.20 | 74.20 | 74.20 | 20,995 |
| 30 Apr 2024 | 75.20 | 75.20 | 73.10 | 73.50 | 73.50 | 15,703 |
| 29 Apr 2024 | 75.10 | 75.60 | 74.30 | 75.60 | 75.60 | 20,386 |
| 26 Apr 2024 | 73.90 | 75.30 | 73.20 | 75.10 | 75.10 | 28,965 |
| 25 Apr 2024 | 74.90 | 74.90 | 72.60 | 73.10 | 73.10 | 14,442 |
| 24 Apr 2024 | 73.90 | 74.70 | 73.30 | 74.00 | 74.00 | 14,520 |
| 23 Apr 2024 | 72.70 | 73.90 | 71.80 | 73.20 | 73.20 | 23,134 |
| 22 Apr 2024 | 73.30 | 74.00 | 72.40 | 72.40 | 72.40 | 17,325 |
| 19 Apr 2024 | 70.50 | 72.20 | 69.80 | 72.20 | 72.20 | 21,728 |
| 18 Apr 2024 | 70.70 | 70.80 | 70.20 | 70.80 | 70.80 | 16,300 |
| 17 Apr 2024 | 70.50 | 71.10 | 70.30 | 70.40 | 70.40 | 13,925 |
| 16 Apr 2024 | 71.40 | 71.70 | 70.20 | 70.50 | 70.50 | 19,990 |
| 15 Apr 2024 | 72.00 | 72.60 | 71.00 | 72.30 | 72.30 | 25,113 |
| 12 Apr 2024 | 73.40 | 73.40 | 72.10 | 72.30 | 72.30 | 23,039 |
| 11 Apr 2024 | 73.30 | 74.20 | 72.70 | 72.90 | 72.90 | 26,378 |
| 10 Apr 2024 | 73.50 | 74.30 | 73.00 | 73.90 | 73.90 | 23,021 |
| 09 Apr 2024 | 74.30 | 74.50 | 73.30 | 73.30 | 73.30 | 14,426 |
| 08 Apr 2024 | 73.20 | 74.30 | 72.80 | 74.20 | 74.20 | 17,734 |
| 05 Apr 2024 | 73.30 | 73.40 | 72.60 | 72.80 | 72.80 | 12,996 |
| 04 Apr 2024 | 73.80 | 74.00 | 73.20 | 73.90 | 73.90 | 26,982 |
| 03 Apr 2024 | 73.00 | 73.10 | 71.60 | 73.00 | 73.00 | 21,792 |
| 02 Apr 2024 | 74.20 | 75.40 | 72.70 | 72.90 | 72.90 | 33,480 |
| 02 Apr 2024 | 1.7 Dividend | |||||
| 28 Mar 2024 | 76.00 | 76.40 | 74.70 | 76.20 | 74.50 | 28,928 |
| 27 Mar 2024 | 75.90 | 76.00 | 75.50 | 75.50 | 73.82 | 14,590 |
| 26 Mar 2024 | 75.50 | 75.80 | 74.60 | 75.60 | 73.91 | 22,882 |
| 25 Mar 2024 | 74.20 | 75.50 | 73.70 | 75.50 | 73.82 | 29,198 |
| 22 Mar 2024 | 74.60 | 74.80 | 73.70 | 73.70 | 72.06 | 18,535 |
| 21 Mar 2024 | 72.80 | 74.90 | 72.40 | 74.60 | 72.94 | 46,623 |
| 20 Mar 2024 | 72.10 | 72.70 | 71.50 | 72.40 | 70.78 | 13,077 |
| 19 Mar 2024 | 72.00 | 72.40 | 71.50 | 72.20 | 70.59 | 21,487 |
| 18 Mar 2024 | 73.00 | 73.00 | 72.10 | 72.10 | 70.49 | 14,982 |
| 15 Mar 2024 | 73.20 | 73.20 | 72.00 | 72.80 | 71.18 | 42,422 |
| 14 Mar 2024 | 74.00 | 74.00 | 72.80 | 73.40 | 71.76 | 19,472 |
| 13 Mar 2024 | 73.30 | 74.00 | 72.60 | 72.80 | 71.18 | 19,821 |
| 12 Mar 2024 | 72.10 | 72.90 | 71.50 | 72.70 | 71.08 | 25,997 |
| 11 Mar 2024 | 72.80 | 73.00 | 71.60 | 71.70 | 70.10 | 15,575 |
| 08 Mar 2024 | 73.40 | 73.40 | 72.30 | 72.70 | 71.08 | 31,464 |
| 07 Mar 2024 | 72.00 | 73.30 | 71.70 | 72.80 | 71.18 | 42,634 |
| 06 Mar 2024 | 69.20 | 72.00 | 68.20 | 71.80 | 70.20 | 43,874 |
| 05 Mar 2024 | 66.50 | 70.80 | 66.50 | 70.60 | 69.02 | 79,901 |
| 04 Mar 2024 | 64.70 | 64.80 | 63.80 | 64.80 | 63.35 | 15,114 |
| 01 Mar 2024 | 64.50 | 64.60 | 63.70 | 64.30 | 62.87 | 9,590 |
| 29 Feb 2024 | 63.30 | 64.90 | 63.30 | 64.20 | 62.77 | 25,308 |
| 28 Feb 2024 | 63.60 | 63.90 | 62.80 | 63.90 | 62.47 | 21,377 |
| 27 Feb 2024 | 64.30 | 64.30 | 62.60 | 63.60 | 62.18 | 15,067 |
| 26 Feb 2024 | 63.60 | 63.90 | 62.80 | 63.90 | 62.47 | 13,563 |
| 23 Feb 2024 | 63.50 | 63.50 | 62.60 | 63.50 | 62.08 | 14,803 |
| 22 Feb 2024 | 63.90 | 63.90 | 62.80 | 63.50 | 62.08 | 18,516 |
| 21 Feb 2024 | 64.30 | 64.50 | 62.70 | 63.20 | 61.79 | 18,061 |
| 20 Feb 2024 | 62.80 | 64.20 | 62.40 | 63.30 | 61.89 | 16,559 |
| 19 Feb 2024 | 62.90 | 63.30 | 62.40 | 62.80 | 61.40 | 12,468 |
| 16 Feb 2024 | 63.60 | 64.30 | 63.00 | 63.40 | 61.99 | 15,477 |
| 15 Feb 2024 | 62.80 | 63.60 | 62.60 | 63.10 | 61.69 | 28,489 |
| 14 Feb 2024 | 61.80 | 61.80 | 60.90 | 61.60 | 60.23 | 6,879 |
| 13 Feb 2024 | 61.90 | 62.00 | 61.00 | 61.30 | 59.93 | 11,207 |
| 12 Feb 2024 | 61.20 | 61.70 | 61.20 | 61.70 | 60.32 | 17,894 |
| 09 Feb 2024 | 61.00 | 61.50 | 60.60 | 61.00 | 59.64 | 23,970 |
| 08 Feb 2024 | 60.90 | 61.20 | 60.40 | 61.10 | 59.74 | 20,758 |
| 07 Feb 2024 | 61.40 | 61.80 | 61.00 | 61.20 | 59.83 | 15,791 |
| 06 Feb 2024 | 61.40 | 61.90 | 61.00 | 61.80 | 60.42 | 13,392 |
| 05 Feb 2024 | 62.10 | 62.40 | 61.10 | 61.60 | 60.23 | 14,907 |
| 02 Feb 2024 | 62.40 | 62.40 | 61.60 | 62.00 | 60.62 | 15,621 |
| 01 Feb 2024 | 62.00 | 62.30 | 61.00 | 61.50 | 60.13 | 31,014 |
| 31 Jan 2024 | 64.00 | 64.00 | 62.10 | 62.10 | 60.71 | 23,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.