Straumann Holding AG (STMN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 11:41AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 113.10 | 113.50 | 111.15 | 112.05 | 112.05 | 78,555 |
| 27 June 2024 | 112.00 | 114.30 | 110.85 | 113.65 | 113.65 | 363,389 |
| 26 June 2024 | 110.55 | 113.65 | 110.55 | 112.40 | 112.40 | 686,874 |
| 25 June 2024 | 107.80 | 109.55 | 107.50 | 109.40 | 109.40 | 344,796 |
| 24 June 2024 | 106.95 | 109.30 | 106.85 | 108.35 | 108.35 | 429,130 |
| 21 June 2024 | 109.10 | 109.45 | 107.15 | 108.50 | 108.50 | 791,941 |
| 20 June 2024 | 109.00 | 110.20 | 107.90 | 109.75 | 109.75 | 429,505 |
| 19 June 2024 | 106.90 | 109.00 | 106.85 | 108.10 | 108.10 | 472,808 |
| 18 June 2024 | 108.15 | 108.70 | 107.05 | 107.20 | 107.20 | 517,272 |
| 17 June 2024 | 111.60 | 111.60 | 105.30 | 107.60 | 107.60 | 716,699 |
| 14 June 2024 | 112.65 | 112.90 | 110.10 | 110.60 | 110.60 | 370,328 |
| 13 June 2024 | 113.95 | 114.25 | 112.30 | 112.30 | 112.30 | 281,201 |
| 12 June 2024 | 113.65 | 115.50 | 113.00 | 114.70 | 114.70 | 267,501 |
| 11 June 2024 | 116.20 | 116.60 | 113.85 | 113.95 | 113.95 | 219,548 |
| 10 June 2024 | 115.50 | 116.95 | 114.25 | 115.55 | 115.55 | 283,999 |
| 07 June 2024 | 118.75 | 118.80 | 115.85 | 116.75 | 116.75 | 264,587 |
| 06 June 2024 | 117.40 | 118.85 | 117.15 | 118.00 | 118.00 | 386,170 |
| 05 June 2024 | 116.85 | 117.20 | 115.70 | 115.85 | 115.85 | 224,910 |
| 04 June 2024 | 115.45 | 116.05 | 115.05 | 115.60 | 115.60 | 326,469 |
| 03 June 2024 | 118.00 | 118.05 | 115.15 | 115.55 | 115.55 | 261,534 |
| 31 May 2024 | 117.55 | 118.00 | 116.50 | 117.00 | 117.00 | 541,030 |
| 30 May 2024 | 115.15 | 117.70 | 115.15 | 117.70 | 117.70 | 278,712 |
| 29 May 2024 | 115.70 | 117.50 | 114.70 | 115.90 | 115.90 | 357,884 |
| 28 May 2024 | 119.15 | 119.15 | 116.75 | 117.00 | 117.00 | 285,667 |
| 27 May 2024 | 118.30 | 119.75 | 118.30 | 118.90 | 118.90 | 148,189 |
| 24 May 2024 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 318,308 |
| 23 May 2024 | 120.70 | 120.90 | 119.60 | 120.00 | 120.00 | 263,108 |
| 22 May 2024 | 116.55 | 120.65 | 116.45 | 120.20 | 120.20 | 457,163 |
| 21 May 2024 | 121.20 | 121.35 | 118.15 | 118.55 | 118.55 | 398,015 |
| 17 May 2024 | 122.30 | 122.85 | 120.35 | 121.45 | 121.45 | 348,969 |
| 16 May 2024 | 123.45 | 125.00 | 122.30 | 123.55 | 123.55 | 345,077 |
| 15 May 2024 | 120.75 | 123.40 | 120.15 | 122.70 | 122.70 | 437,988 |
| 14 May 2024 | 122.00 | 122.00 | 118.25 | 120.00 | 120.00 | 299,434 |
| 13 May 2024 | 119.80 | 120.35 | 118.65 | 120.35 | 120.35 | 327,665 |
| 10 May 2024 | 120.50 | 120.95 | 118.45 | 119.25 | 119.25 | 218,476 |
| 08 May 2024 | 119.35 | 120.60 | 118.65 | 119.55 | 119.55 | 359,592 |
| 07 May 2024 | 118.10 | 119.40 | 116.70 | 118.50 | 118.50 | 515,168 |
| 06 May 2024 | 117.50 | 118.15 | 116.05 | 116.80 | 116.80 | 347,587 |
| 03 May 2024 | 118.35 | 118.55 | 116.25 | 116.90 | 116.90 | 616,689 |
| 02 May 2024 | 123.15 | 123.50 | 117.95 | 118.00 | 118.00 | 909,561 |
| 30 Apr 2024 | 128.00 | 130.60 | 121.90 | 123.00 | 123.00 | 1,241,145 |
| 29 Apr 2024 | 138.30 | 139.75 | 137.70 | 138.80 | 138.80 | 223,422 |
| 26 Apr 2024 | 135.35 | 138.20 | 134.75 | 138.10 | 138.10 | 194,353 |
| 25 Apr 2024 | 139.70 | 140.00 | 133.00 | 133.55 | 133.55 | 373,418 |
| 24 Apr 2024 | 138.50 | 138.85 | 136.90 | 137.10 | 137.10 | 141,762 |
| 23 Apr 2024 | 136.85 | 137.30 | 135.55 | 136.85 | 136.85 | 172,970 |
| 22 Apr 2024 | 134.95 | 136.45 | 134.35 | 135.10 | 135.10 | 198,483 |
| 19 Apr 2024 | 132.30 | 134.40 | 131.80 | 133.10 | 133.10 | 197,694 |
| 18 Apr 2024 | 135.05 | 135.10 | 132.10 | 134.40 | 134.40 | 180,950 |
| 17 Apr 2024 | 135.40 | 136.95 | 135.00 | 135.00 | 135.00 | 179,187 |
| 16 Apr 2024 | 137.45 | 137.50 | 134.05 | 136.00 | 136.00 | 248,639 |
| 16 Apr 2024 | 0.85 Dividend | |||||
| 15 Apr 2024 | 139.25 | 142.15 | 138.40 | 140.25 | 139.40 | 159,148 |
| 12 Apr 2024 | 143.70 | 144.10 | 138.40 | 138.55 | 137.71 | 183,089 |
| 11 Apr 2024 | 140.15 | 143.10 | 139.85 | 141.55 | 140.69 | 167,996 |
| 10 Apr 2024 | 144.40 | 145.00 | 137.95 | 141.10 | 140.24 | 222,776 |
| 09 Apr 2024 | 140.40 | 143.65 | 140.10 | 143.40 | 142.53 | 161,119 |
| 08 Apr 2024 | 139.80 | 142.30 | 139.80 | 141.80 | 140.94 | 259,017 |
| 05 Apr 2024 | 137.60 | 140.15 | 137.20 | 140.15 | 139.30 | 226,779 |
| 04 Apr 2024 | 141.10 | 141.30 | 138.80 | 140.15 | 139.30 | 140,336 |
| 03 Apr 2024 | 139.90 | 140.95 | 138.75 | 140.45 | 139.60 | 149,891 |
| 02 Apr 2024 | 144.00 | 144.00 | 139.65 | 140.10 | 139.25 | 166,480 |
| 28 Mar 2024 | 146.00 | 146.05 | 143.15 | 144.00 | 143.13 | 207,401 |
| 27 Mar 2024 | 144.00 | 145.55 | 142.20 | 145.00 | 144.12 | 220,214 |
| 26 Mar 2024 | 139.65 | 143.35 | 139.65 | 142.30 | 141.44 | 228,616 |
| 25 Mar 2024 | 141.30 | 141.45 | 137.70 | 138.55 | 137.71 | 262,431 |
| 22 Mar 2024 | 147.00 | 147.60 | 141.95 | 141.95 | 141.09 | 297,123 |
| 21 Mar 2024 | 146.40 | 148.45 | 145.25 | 147.80 | 146.90 | 254,502 |
| 20 Mar 2024 | 140.00 | 144.40 | 139.20 | 142.95 | 142.08 | 207,547 |
| 19 Mar 2024 | 142.75 | 143.60 | 140.75 | 142.70 | 141.84 | 215,576 |
| 18 Mar 2024 | 144.00 | 144.55 | 142.45 | 143.75 | 142.88 | 164,458 |
| 15 Mar 2024 | 145.30 | 146.15 | 143.05 | 143.20 | 142.33 | 330,081 |
| 14 Mar 2024 | 148.65 | 148.75 | 145.25 | 145.85 | 144.97 | 236,789 |
| 13 Mar 2024 | 147.50 | 149.15 | 146.65 | 148.65 | 147.75 | 201,564 |
| 12 Mar 2024 | 146.75 | 148.20 | 144.85 | 146.95 | 146.06 | 173,281 |
| 11 Mar 2024 | 149.35 | 150.65 | 145.00 | 145.90 | 145.02 | 205,818 |
| 08 Mar 2024 | 149.60 | 151.50 | 148.30 | 150.95 | 150.04 | 185,462 |
| 07 Mar 2024 | 146.20 | 149.45 | 144.30 | 149.45 | 148.54 | 163,952 |
| 06 Mar 2024 | 144.15 | 146.60 | 143.60 | 146.60 | 145.71 | 157,302 |
| 05 Mar 2024 | 143.60 | 144.90 | 142.50 | 143.95 | 143.08 | 206,315 |
| 04 Mar 2024 | 141.10 | 144.15 | 139.95 | 144.00 | 143.13 | 180,094 |
| 01 Mar 2024 | 139.65 | 143.25 | 137.95 | 142.75 | 141.88 | 173,948 |
| 29 Feb 2024 | 142.35 | 143.30 | 137.80 | 139.60 | 138.75 | 387,169 |
| 28 Feb 2024 | 143.55 | 144.75 | 141.80 | 142.40 | 141.54 | 225,296 |
| 27 Feb 2024 | 139.00 | 148.55 | 137.55 | 144.70 | 143.82 | 507,577 |
| 26 Feb 2024 | 146.60 | 149.60 | 146.60 | 148.00 | 147.10 | 256,612 |
| 23 Feb 2024 | 145.30 | 148.05 | 145.30 | 146.60 | 145.71 | 326,862 |
| 22 Feb 2024 | 145.75 | 147.60 | 144.50 | 146.75 | 145.86 | 197,063 |
| 21 Feb 2024 | 144.35 | 145.75 | 142.80 | 143.60 | 142.73 | 175,488 |
| 20 Feb 2024 | 144.80 | 146.35 | 143.75 | 145.70 | 144.82 | 223,833 |
| 19 Feb 2024 | 142.25 | 145.40 | 141.95 | 144.95 | 144.07 | 111,937 |
| 16 Feb 2024 | 142.65 | 145.00 | 142.35 | 144.65 | 143.77 | 293,545 |
| 15 Feb 2024 | 140.00 | 142.75 | 139.75 | 142.65 | 141.79 | 296,969 |
| 14 Feb 2024 | 136.90 | 139.85 | 136.90 | 139.20 | 138.36 | 155,136 |
| 13 Feb 2024 | 139.30 | 139.45 | 134.80 | 137.30 | 136.47 | 184,475 |
| 12 Feb 2024 | 139.35 | 140.00 | 137.90 | 139.95 | 139.10 | 100,790 |
| 09 Feb 2024 | 136.05 | 140.00 | 136.05 | 138.50 | 137.66 | 181,615 |
| 08 Feb 2024 | 136.10 | 138.30 | 135.20 | 135.90 | 135.08 | 132,685 |
| 07 Feb 2024 | 135.80 | 136.35 | 132.70 | 135.65 | 134.83 | 157,760 |
| 06 Feb 2024 | 136.60 | 137.55 | 134.40 | 137.25 | 136.42 | 136,140 |
| *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.