UK markets close in 3 hours 30 minutes

Straumann Holding AG (0QMV.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
125.71+2.96 (+2.41%)
As of 06:45PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024125.40125.40118.00118.00118.0083,973
01 May 2024------
30 Apr 2024129.35129.50122.20126.97126.9778,756
29 Apr 2024138.50139.40138.00138.62138.6236,668
26 Apr 2024136.15138.20135.15135.31135.3133,188
25 Apr 2024137.80139.70133.05133.55133.55197,575
24 Apr 2024137.55138.50137.10137.10137.1022,552
23 Apr 2024137.15137.15135.75136.85136.8548,436
22 Apr 2024135.80136.20134.45135.10135.1041,503
19 Apr 2024132.30134.29132.30133.32133.3231,096
18 Apr 2024134.95135.06132.90134.38134.3871,661
17 Apr 2024135.85136.80134.98135.02135.0224,040
16 Apr 2024135.80137.45134.40135.60135.60150,141
16 Apr 20240.85 Dividend
15 Apr 2024139.70141.22139.25140.25139.4015,655
12 Apr 2024142.70143.70138.40138.53137.6926,049
11 Apr 2024140.25142.96140.15140.65139.80348,646
10 Apr 2024144.60145.15137.90139.80138.9567,697
09 Apr 2024140.40143.55140.40143.38142.51194,676
08 Apr 2024138.90142.05138.90141.80140.94114,160
05 Apr 2024137.20140.17137.20140.17139.3238,383
04 Apr 2024140.35141.10138.95140.15139.3021,145
03 Apr 2024140.80140.80139.00139.25138.41263,877
02 Apr 2024142.90143.65139.95140.60139.7560,130
28 Mar 2024144.35146.20143.25144.02143.1562,256
27 Mar 2024144.80145.23142.34144.16143.2913,106
26 Mar 2024139.70143.05139.65142.32141.4617,700
25 Mar 2024141.55141.60137.75138.55137.71134,211
22 Mar 2024147.45147.45141.95147.00146.11125,619
21 Mar 2024147.10148.18145.55147.41146.5236,972
20 Mar 2024142.45144.10140.00141.93141.0723,244
19 Mar 2024142.75143.10141.60142.70141.849,763
18 Mar 2024144.35144.35142.80144.00143.1365,581
15 Mar 2024145.10146.15143.20143.72142.858,729
14 Mar 2024148.80148.80145.70145.85144.9724,911
13 Mar 2024147.50149.00146.95148.62147.7267,958
12 Mar 2024147.70147.90145.10146.95146.0623,815
11 Mar 2024149.25150.00145.15145.90145.0232,194
08 Mar 2024149.35151.25148.55150.97150.06188,449
07 Mar 2024146.35149.45144.55149.25148.35121,220
06 Mar 2024143.85146.60143.85145.25144.3725,118
05 Mar 2024143.45144.65142.25143.95143.0832,325
04 Mar 2024141.25144.10139.75143.98143.1043,081
01 Mar 2024140.00143.00138.20142.75141.8829,741
29 Feb 2024142.40143.20138.10139.59138.7468,947
28 Feb 2024143.55144.45142.16142.89142.0213,998
27 Feb 2024140.00147.50139.00145.48144.6086,657
26 Feb 2024146.95149.55146.60148.34147.44251,520
23 Feb 2024147.40147.80145.30146.62145.7372,946
22 Feb 2024145.90147.45144.85146.75145.8657,523
21 Feb 2024145.00145.70142.90143.93143.0551,911
20 Feb 2024144.70146.15143.80145.68144.8042,661
19 Feb 2024142.35144.95142.15142.45141.596,716
16 Feb 2024142.70144.90142.65144.65143.7782,382
15 Feb 2024140.30142.65139.80142.65141.7912,076
14 Feb 2024138.00139.77136.90139.18138.3437,233
13 Feb 2024138.95139.30135.30137.30136.4779,629
12 Feb 2024139.50139.95137.90138.56137.7226,104
09 Feb 2024136.65139.70136.05138.50137.66136,724
08 Feb 2024136.75137.90135.25136.86136.0322,925
07 Feb 2024135.30136.10133.20135.82135.008,191
06 Feb 2024136.60137.25134.45136.72135.897,456
05 Feb 2024136.10136.60134.85136.20135.3727,907
02 Feb 2024138.00138.00133.90134.50133.6811,216
01 Feb 2024135.05141.35135.05139.87139.02109,661
31 Jan 2024133.45134.00131.15132.85132.0441,153
30 Jan 2024136.20136.20134.50134.55133.7343,218
29 Jan 2024133.20134.85131.55134.85134.0327,306
26 Jan 2024130.30134.10130.30133.90133.0927,689
25 Jan 2024131.55131.84129.20131.45130.655,864
24 Jan 2024132.25132.35131.05131.86131.0621,454
23 Jan 2024134.15134.15130.19130.95130.1528,607
22 Jan 2024132.30133.60130.75133.34132.53146,436
19 Jan 2024131.95132.62130.59131.46130.6765,571
18 Jan 2024128.50131.20128.30130.40129.6123,438
17 Jan 2024125.05129.05124.80127.73126.96126,721
16 Jan 2024125.80126.90125.00126.80126.0323,948
15 Jan 2024128.45129.05126.80127.50126.7366,882
12 Jan 2024131.90132.50128.25129.40128.6246,166
11 Jan 2024131.60132.15130.15130.70129.9167,025
10 Jan 2024130.65131.15129.35131.00130.2133,527
09 Jan 2024130.55131.25128.18128.95128.1724,565
08 Jan 2024129.30130.35127.55128.71127.9320,871
05 Jan 2024127.30128.70126.70128.55127.7756,769
04 Jan 2024130.70131.50128.20128.75127.9720,863
03 Jan 2024135.95135.95128.55130.75129.9627,422
02 Jan 2024------
29 Dec 2023135.50136.29135.00135.60134.789,536
28 Dec 2023137.20137.20135.50136.65135.8212,459
27 Dec 2023137.25137.90134.90136.70135.8716,696
22 Dec 2023134.25136.95134.25136.55135.7220,387
21 Dec 2023135.70136.65134.90135.52134.7027,244
20 Dec 2023135.15137.05135.05137.05136.22137,438
19 Dec 2023134.10136.75134.10135.91135.0924,150
18 Dec 2023134.50137.60133.75134.69133.8886,804
15 Dec 2023137.70139.10135.60137.60136.7782,610
14 Dec 2023130.65137.50129.55136.05135.23168,162
13 Dec 2023121.00124.00121.00124.00123.2533,724
12 Dec 2023120.20122.30120.20121.30120.5643,738
11 Dec 2023120.15121.35119.00120.00119.2726,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...