IVF Hartmann Holding AG (VBSN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 64 |
| 31 May 2024 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 823 |
| 30 May 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 114 |
| 29 May 2024 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 857 |
| 28 May 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 954 |
| 27 May 2024 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,643 |
| 24 May 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 369 |
| 23 May 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 553 |
| 22 May 2024 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 594 |
| 21 May 2024 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1,083 |
| 17 May 2024 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | 997 |
| 16 May 2024 | 137.00 | 137.00 | 125.00 | 133.00 | 133.00 | 2,521 |
| 15 May 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 718 |
| 14 May 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 276 |
| 13 May 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 512 |
| 10 May 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 583 |
| 08 May 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 775 |
| 07 May 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 638 |
| 06 May 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 185 |
| 03 May 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 344 |
| 02 May 2024 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 697 |
| 30 Apr 2024 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 457 |
| 29 Apr 2024 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,502 |
| 26 Apr 2024 | 144.00 | 144.00 | 138.00 | 143.00 | 143.00 | 1,129 |
| 25 Apr 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,401 |
| 24 Apr 2024 | 142.00 | 144.00 | 139.00 | 144.00 | 144.00 | 899 |
| 23 Apr 2024 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 582 |
| 22 Apr 2024 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | 946 |
| 19 Apr 2024 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 2,390 |
| 18 Apr 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 337 |
| 17 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 100 |
| 16 Apr 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 328 |
| 15 Apr 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 146 |
| 12 Apr 2024 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 205 |
| 11 Apr 2024 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 304 |
| 10 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 241 |
| 09 Apr 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 259 |
| 08 Apr 2024 | 134.00 | 136.00 | 130.00 | 136.00 | 136.00 | 457 |
| 05 Apr 2024 | 133.00 | 136.00 | 133.00 | 133.00 | 133.00 | 956 |
| 04 Apr 2024 | 140.00 | 141.00 | 133.00 | 134.00 | 134.00 | 1,439 |
| 03 Apr 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 77 |
| 02 Apr 2024 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 720 |
| 28 Mar 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 423 |
| 27 Mar 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 238 |
| 26 Mar 2024 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 244 |
| 25 Mar 2024 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 310 |
| 22 Mar 2024 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | 148 |
| 21 Mar 2024 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 477 |
| 20 Mar 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 510 |
| 19 Mar 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 216 |
| 18 Mar 2024 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 370 |
| 15 Mar 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 395 |
| 14 Mar 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 556 |
| 13 Mar 2024 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1,394 |
| 12 Mar 2024 | 132.00 | 136.00 | 132.00 | 132.00 | 132.00 | 1,967 |
| 11 Mar 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 844 |
| 08 Mar 2024 | 130.00 | 131.00 | 126.00 | 131.00 | 131.00 | 717 |
| 07 Mar 2024 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 204 |
| 06 Mar 2024 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 889 |
| 05 Mar 2024 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 433 |
| 04 Mar 2024 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 623 |
| 01 Mar 2024 | 131.00 | 132.00 | 126.00 | 126.00 | 126.00 | 1,004 |
| 29 Feb 2024 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1,074 |
| 28 Feb 2024 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 882 |
| 27 Feb 2024 | 113.00 | 132.00 | 113.00 | 125.00 | 125.00 | 6,665 |
| 26 Feb 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 273 |
| 23 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 54 |
| 22 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
| 21 Feb 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 279 |
| 20 Feb 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 428 |
| 19 Feb 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 572 |
| 16 Feb 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 613 |
| 15 Feb 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 168 |
| 14 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 124 |
| 13 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 250 |
| 12 Feb 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 157 |
| 09 Feb 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 163 |
| 08 Feb 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 675 |
| 07 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 468 |
| 06 Feb 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 27 |
| 05 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 517 |
| 02 Feb 2024 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 363 |
| 01 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 31 Jan 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 284 |
| 30 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 22 |
| 29 Jan 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 538 |
| 26 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 34 |
| 25 Jan 2024 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 277 |
| 24 Jan 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 164 |
| 23 Jan 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 804 |
| 22 Jan 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 330 |
| 19 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 226 |
| 18 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 138 |
| 17 Jan 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,541 |
| 16 Jan 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 551 |
| 15 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 12 Jan 2024 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 283 |
| 11 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 10 Jan 2024 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 154 |
| 09 Jan 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 280 |
| *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.