UK markets closed

Schmolz + Bickenbach AG (STLN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
0.0760-0.0060 (-7.32%)
At close: 05:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.08000.08000.06850.07600.07602,020,576
06 May 20240.08400.08400.07820.08200.0820418,127
03 May 20240.08500.08500.07910.08200.08201,444,766
02 May 20240.08500.08500.08230.08500.0850500,214
30 Apr 20240.08310.08670.08230.08490.0849617,002
29 Apr 20240.08620.08900.08000.08230.08232,253,272
26 Apr 20240.08100.08690.07700.08000.08002,906,041
25 Apr 20240.08100.08680.08000.08680.0868335,381
24 Apr 20240.08500.08700.08110.08670.0867600,739
23 Apr 20240.08990.08990.08000.08670.08671,857,405
22 Apr 20240.09000.09090.08820.08850.0885443,205
19 Apr 20240.09000.09100.08700.09090.09091,290,555
18 Apr 20240.08700.09000.08700.09000.09001,143,724
17 Apr 20240.09000.09000.08760.08970.0897666,197
16 Apr 20240.08800.09000.08800.08900.08901,939,251
15 Apr 20240.08870.09000.08610.09000.09001,698,935
12 Apr 20240.08210.08800.08210.08600.08601,122,462
11 Apr 20240.08900.09000.08220.08400.08402,036,818
10 Apr 20240.08900.08900.08360.08720.08721,153,182
09 Apr 20240.08850.09000.08220.08700.08701,045,330
08 Apr 20240.09000.09240.08500.09000.09001,046,487
05 Apr 20240.08900.08990.08500.08610.08612,423,665
04 Apr 20240.07200.08200.06620.07800.0780983,089
03 Apr 20240.07010.07430.07000.07190.0719235,766
02 Apr 20240.07180.07440.06320.07440.0744624,027
28 Mar 20240.07220.07600.06900.07170.07171,763,060
27 Mar 20240.06900.07200.06900.07170.07171,131,028
26 Mar 20240.06900.07200.06410.07200.07201,366,440
25 Mar 20240.07000.07200.06010.06950.06953,626,979
22 Mar 20240.07510.07880.07510.07880.0788571,954
21 Mar 20240.08000.08000.07510.08000.0800246,352
20 Mar 20240.08200.08200.07310.07780.0778771,710
19 Mar 20240.08110.08480.08000.08000.08001,259,564
18 Mar 20240.08800.08840.08020.08590.0859832,787
15 Mar 20240.08840.08840.08400.08770.0877560,255
14 Mar 20240.08520.08890.08500.08500.08501,167,911
13 Mar 20240.08850.08880.08520.08790.0879109,618
12 Mar 20240.08900.08900.08520.08520.0852651,929
11 Mar 20240.08890.08900.08530.08900.089074,671
08 Mar 20240.08530.08890.08530.08890.0889213,206
07 Mar 20240.08960.08960.08510.08900.089037,032
06 Mar 20240.08580.08970.08500.08950.0895519,907
05 Mar 20240.08460.08980.08460.08980.0898284,113
04 Mar 20240.08990.08990.08410.08750.0875175,678
01 Mar 20240.09000.09100.08610.08990.0899995,598
29 Feb 20240.08700.09140.08500.09090.0909939,748
28 Feb 20240.08780.08780.08500.08500.0850434,898
27 Feb 20240.08980.08980.08200.08800.0880106,546
26 Feb 20240.08550.09140.08200.08300.08301,674,434
23 Feb 20240.09000.09000.08620.08930.0893158,544
22 Feb 20240.09000.09000.08710.08930.0893590,119
21 Feb 20240.08900.08990.08850.08850.0885150,235
20 Feb 20240.08890.08890.08520.08800.0880575,193
19 Feb 20240.08900.08900.08520.08600.0860293,696
16 Feb 20240.08880.08880.08520.08880.0888194,768
15 Feb 20240.08800.08880.08620.08880.0888299,923
14 Feb 20240.08760.08880.08600.08880.0888658,245
13 Feb 20240.08740.08800.08500.08800.0880689,685
12 Feb 20240.08800.08800.08520.08750.0875225,572
09 Feb 20240.08800.08810.08420.08610.0861678,705
08 Feb 20240.08760.08790.08460.08690.086986,052
07 Feb 20240.08310.08770.08310.08770.0877341,399
06 Feb 20240.08890.08900.08310.08800.0880723,340
05 Feb 20240.08500.08700.08300.08700.0870136,074
02 Feb 20240.08500.08680.08300.08500.0850174,156
01 Feb 20240.08400.08580.08000.08500.0850444,412
31 Jan 20240.08800.08800.08400.08800.0880310,964
30 Jan 20240.08800.08800.08500.08800.0880192,163
29 Jan 20240.08690.08800.08140.08800.0880453,086
26 Jan 20240.08800.08800.08130.08690.086966,803
25 Jan 20240.08990.08990.08100.08100.0810893,262
24 Jan 20240.08490.09000.08490.09000.0900560,075
23 Jan 20240.08990.09000.08300.08300.0830317,870
22 Jan 20240.08900.09200.08330.09100.09101,599,671
19 Jan 20240.09000.09000.08510.08900.0890134,211
18 Jan 20240.08700.09100.08510.09000.0900408,468
17 Jan 20240.09080.09080.08210.08970.0897549,872
16 Jan 20240.09100.09200.08900.09040.09041,129,219
15 Jan 20240.09000.09200.09000.09100.09101,923,761
12 Jan 20240.08550.08550.07870.08150.0815745,743
11 Jan 20240.08000.08490.07800.08250.08251,066,601
10 Jan 20240.09400.09400.08000.08500.08501,666,900
09 Jan 20240.09400.09400.08960.09200.092086,682
08 Jan 20240.09000.09200.08960.09200.0920124,048
05 Jan 20240.09400.09400.08710.09400.0940224,305
04 Jan 20240.09400.09400.09000.09070.0907355,897
03 Jan 20240.08050.09500.08050.09000.09001,410,119
29 Dec 20230.08480.09000.08020.08370.0837850,920
28 Dec 20230.08590.08590.08020.08260.0826323,021
27 Dec 20230.09200.09200.08020.08020.0802996,535
22 Dec 20230.07500.09770.07500.09000.09002,820,582
21 Dec 20230.06800.07470.06310.07300.07301,029,462
20 Dec 20230.06250.06590.06120.06480.0648894,295
19 Dec 20230.06010.06300.06010.06250.0625864,274
18 Dec 20230.06310.06310.06000.06310.06311,060,208
15 Dec 20230.06500.06500.06000.06000.0600787,281
14 Dec 20230.06400.06400.06010.06190.06191,029,664
13 Dec 20230.06100.06580.06000.06350.0635446,876
12 Dec 20230.06780.06780.06100.06430.06431,297,745
11 Dec 20230.07100.07590.06600.06680.06681,019,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...