Sonova Holding AG (0QPY.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 06:04PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 253.40 | 257.40 | 253.40 | 257.00 | 257.00 | 25,933 |
| 25 Apr 2024 | 255.65 | 256.90 | 250.89 | 251.35 | 251.35 | 10,279 |
| 24 Apr 2024 | 256.20 | 256.70 | 254.30 | 256.00 | 256.00 | 22,369 |
| 23 Apr 2024 | 253.70 | 255.20 | 252.00 | 253.70 | 253.70 | 14,572 |
| 22 Apr 2024 | 250.45 | 253.55 | 250.17 | 251.25 | 251.25 | 20,099 |
| 19 Apr 2024 | 246.05 | 249.10 | 243.80 | 249.00 | 249.00 | 23,846 |
| 18 Apr 2024 | 249.30 | 250.50 | 247.00 | 249.00 | 249.00 | 28,246 |
| 17 Apr 2024 | 254.65 | 253.60 | 248.70 | 250.35 | 250.35 | 13,480 |
| 16 Apr 2024 | 254.45 | 257.70 | 251.37 | 254.85 | 254.85 | 53,605 |
| 15 Apr 2024 | 258.85 | 259.10 | 255.90 | 258.35 | 258.35 | 118,766 |
| 12 Apr 2024 | 261.20 | 261.60 | 255.80 | 256.90 | 256.90 | 75,164 |
| 11 Apr 2024 | 255.45 | 258.70 | 255.10 | 256.80 | 256.80 | 7,924 |
| 10 Apr 2024 | 260.00 | 261.10 | 255.20 | 255.85 | 255.85 | 11,571 |
| 09 Apr 2024 | 254.65 | 258.90 | 254.40 | 254.55 | 254.55 | 20,916 |
| 08 Apr 2024 | 253.00 | 257.34 | 250.60 | 257.10 | 257.10 | 9,456 |
| 05 Apr 2024 | 252.10 | 257.10 | 249.80 | 252.00 | 252.00 | 21,186 |
| 04 Apr 2024 | 256.50 | 258.70 | 253.10 | 256.30 | 256.30 | 51,405 |
| 03 Apr 2024 | 253.70 | 256.90 | 253.15 | 254.25 | 254.25 | 102,163 |
| 02 Apr 2024 | 259.05 | 262.70 | 252.30 | 255.65 | 255.65 | 46,628 |
| 28 Mar 2024 | 264.40 | 264.60 | 260.00 | 260.10 | 260.10 | 20,115 |
| 27 Mar 2024 | 258.65 | 263.20 | 256.60 | 259.75 | 259.75 | 197,699 |
| 26 Mar 2024 | 256.30 | 258.50 | 254.10 | 258.35 | 258.35 | 11,622 |
| 25 Mar 2024 | 256.40 | 264.00 | 249.80 | 255.05 | 255.05 | 61,047 |
| 22 Mar 2024 | 273.60 | 274.30 | 262.20 | 265.90 | 265.90 | 304,215 |
| 21 Mar 2024 | 270.75 | 275.80 | 266.30 | 275.85 | 275.85 | 13,409 |
| 20 Mar 2024 | 269.20 | 271.50 | 267.90 | 269.80 | 269.80 | 14,737 |
| 19 Mar 2024 | 268.00 | 270.60 | 265.90 | 267.05 | 267.05 | 30,139 |
| 18 Mar 2024 | 272.00 | 272.50 | 268.26 | 271.55 | 271.55 | 61,208 |
| 15 Mar 2024 | 281.70 | 291.10 | 268.90 | 272.20 | 272.20 | 77,878 |
| 14 Mar 2024 | 285.40 | 289.40 | 283.00 | 285.50 | 285.50 | 21,980 |
| 13 Mar 2024 | 284.70 | 286.20 | 281.60 | 284.50 | 284.50 | 5,456 |
| 12 Mar 2024 | 280.60 | 284.00 | 277.60 | 280.90 | 280.90 | 7,169 |
| 11 Mar 2024 | 282.95 | 286.30 | 278.50 | 281.90 | 281.90 | 90,358 |
| 08 Mar 2024 | 282.05 | 284.58 | 279.10 | 282.35 | 282.35 | 6,996 |
| 07 Mar 2024 | 278.25 | 281.20 | 275.15 | 277.60 | 277.60 | 39,714 |
| 06 Mar 2024 | 276.00 | 277.90 | 274.30 | 275.85 | 275.85 | 20,890 |
| 05 Mar 2024 | 276.30 | 278.50 | 274.20 | 275.75 | 275.75 | 6,967 |
| 04 Mar 2024 | 276.80 | 277.20 | 273.50 | 276.70 | 276.70 | 9,415 |
| 01 Mar 2024 | 275.05 | 277.00 | 270.60 | 276.80 | 276.80 | 61,975 |
| 29 Feb 2024 | 269.80 | 273.80 | 269.00 | 273.80 | 273.80 | 105,969 |
| 28 Feb 2024 | 279.05 | 283.80 | 271.00 | 271.65 | 271.65 | 157,198 |
| 27 Feb 2024 | 285.90 | 289.90 | 282.10 | 285.80 | 285.80 | 45,852 |
| 26 Feb 2024 | 291.15 | 292.70 | 288.00 | 291.05 | 291.05 | 30,015 |
| 23 Feb 2024 | 289.10 | 291.60 | 288.90 | 289.50 | 289.50 | 35,455 |
| 22 Feb 2024 | 289.50 | 290.70 | 284.40 | 290.05 | 290.05 | 19,973 |
| 21 Feb 2024 | 283.65 | 287.10 | 282.10 | 287.55 | 287.55 | 115,911 |
| 20 Feb 2024 | 286.05 | 289.40 | 284.50 | 286.15 | 286.15 | 9,275 |
| 19 Feb 2024 | 283.05 | 286.10 | 280.50 | 283.05 | 283.05 | 12,380 |
| 16 Feb 2024 | 285.20 | 286.40 | 283.30 | 285.40 | 285.40 | 80,147 |
| 15 Feb 2024 | 285.90 | 288.20 | 283.10 | 285.70 | 285.70 | 8,664 |
| 14 Feb 2024 | 280.80 | 285.60 | 278.10 | 282.05 | 282.05 | 292,925 |
| 13 Feb 2024 | 284.70 | 286.80 | 276.90 | 279.65 | 279.65 | 76,627 |
| 12 Feb 2024 | 285.70 | 287.20 | 281.60 | 285.90 | 285.90 | 6,438 |
| 09 Feb 2024 | 279.75 | 285.60 | 278.10 | 284.10 | 284.10 | 74,678 |
| 08 Feb 2024 | 279.25 | 282.50 | 277.20 | 279.75 | 279.75 | 7,592 |
| 07 Feb 2024 | 280.10 | 280.30 | 275.97 | 279.25 | 279.25 | 19,959 |
| 06 Feb 2024 | 278.35 | 280.60 | 272.30 | 278.05 | 278.05 | 23,377 |
| 05 Feb 2024 | 277.50 | 279.30 | 277.10 | 278.45 | 278.45 | 4,355 |
| 02 Feb 2024 | 281.00 | 281.50 | 277.40 | 280.60 | 280.60 | 12,567 |
| 01 Feb 2024 | 277.20 | 280.10 | 275.20 | 277.60 | 277.60 | 11,752 |
| 31 Jan 2024 | 278.45 | 278.90 | 276.10 | 278.65 | 278.65 | 6,318 |
| 30 Jan 2024 | 277.70 | 279.73 | 274.70 | 277.20 | 277.20 | 14,344 |
| 29 Jan 2024 | 275.75 | 280.30 | 274.20 | 274.85 | 274.85 | 52,155 |
| 26 Jan 2024 | 276.60 | 278.90 | 274.70 | 276.70 | 276.70 | 21,774 |
| 25 Jan 2024 | 273.80 | 276.40 | 272.50 | 273.20 | 273.20 | 3,881 |
| 24 Jan 2024 | 278.55 | 280.10 | 274.10 | 275.35 | 275.35 | 15,707 |
| 23 Jan 2024 | 281.10 | 283.60 | 275.00 | 276.50 | 276.50 | 40,856 |
| 22 Jan 2024 | 278.85 | 282.30 | 273.80 | 279.65 | 279.65 | 22,407 |
| 19 Jan 2024 | 280.60 | 283.60 | 275.20 | 276.90 | 276.90 | 19,324 |
| 18 Jan 2024 | 278.05 | 280.30 | 275.50 | 278.65 | 278.65 | 13,933 |
| 17 Jan 2024 | 273.20 | 278.30 | 272.30 | 273.40 | 273.40 | 20,071 |
| 16 Jan 2024 | 276.80 | 280.60 | 273.70 | 275.75 | 275.75 | 17,926 |
| 15 Jan 2024 | 278.80 | 283.20 | 277.80 | 280.00 | 280.00 | 246,891 |
| 12 Jan 2024 | 281.30 | 284.00 | 278.30 | 282.05 | 282.05 | 24,485 |
| 11 Jan 2024 | 278.55 | 281.60 | 276.30 | 279.15 | 279.15 | 30,836 |
| 10 Jan 2024 | 276.20 | 278.80 | 275.00 | 277.00 | 277.00 | 28,636 |
| 09 Jan 2024 | 277.00 | 278.90 | 273.70 | 277.30 | 277.30 | 38,674 |
| 08 Jan 2024 | 271.15 | 275.40 | 268.50 | 271.65 | 271.65 | 16,124 |
| 05 Jan 2024 | 264.20 | 268.55 | 263.90 | 264.10 | 264.10 | 45,401 |
| 04 Jan 2024 | 269.20 | 271.00 | 266.00 | 265.70 | 265.70 | 32,124 |
| 03 Jan 2024 | 272.10 | 274.50 | 266.20 | 267.15 | 267.15 | 77,152 |
| 02 Jan 2024 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | - |
| 29 Dec 2023 | 274.35 | 277.10 | 271.40 | 274.35 | 274.35 | 4,169 |
| 28 Dec 2023 | 274.35 | 274.10 | 272.20 | 274.35 | 274.35 | 48,709 |
| 27 Dec 2023 | 276.50 | 278.90 | 272.90 | 273.80 | 273.80 | 11,172 |
| 22 Dec 2023 | 275.85 | 278.70 | 275.60 | 276.20 | 276.20 | 20,869 |
| 21 Dec 2023 | 273.90 | 277.00 | 271.10 | 274.15 | 274.15 | 22,206 |
| 20 Dec 2023 | 275.15 | 276.83 | 273.50 | 275.65 | 275.65 | 26,357 |
| 19 Dec 2023 | 274.45 | 277.13 | 274.00 | 275.05 | 275.05 | 42,913 |
| 18 Dec 2023 | 271.55 | 276.20 | 269.50 | 275.35 | 275.35 | 486,731 |
| 15 Dec 2023 | 273.40 | 275.50 | 271.10 | 274.65 | 274.65 | 73,232 |
| 14 Dec 2023 | 268.60 | 273.30 | 261.70 | 271.05 | 271.05 | 67,457 |
| 13 Dec 2023 | 257.70 | 272.54 | 257.50 | 261.30 | 261.30 | 199,757 |
| 12 Dec 2023 | 257.20 | 258.80 | 254.90 | 257.50 | 257.50 | 36,637 |
| 11 Dec 2023 | 256.80 | 257.30 | 254.70 | 256.00 | 256.00 | 92,417 |
| 08 Dec 2023 | 254.75 | 258.60 | 252.90 | 255.05 | 255.05 | 6,235 |
| 07 Dec 2023 | 256.30 | 258.90 | 254.30 | 255.55 | 255.55 | 8,376 |
| 06 Dec 2023 | 254.45 | 257.35 | 254.20 | 254.75 | 254.75 | 30,003 |
| 05 Dec 2023 | 254.55 | 256.30 | 253.10 | 256.70 | 256.70 | 19,568 |
| 04 Dec 2023 | 254.95 | 257.30 | 253.40 | 254.45 | 254.45 | 133,377 |
| *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.