HBM Healthcare Investments AG Ord (HBMN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 206.00 | 209.50 | 205.00 | 206.50 | 206.50 | 2,155 |
| 13 Jun 2024 | 210.00 | 212.00 | 207.00 | 208.50 | 208.50 | 3,674 |
| 12 Jun 2024 | 211.00 | 211.00 | 207.50 | 210.00 | 210.00 | 3,337 |
| 11 Jun 2024 | 209.50 | 211.00 | 207.00 | 209.50 | 209.50 | 3,721 |
| 10 Jun 2024 | 208.00 | 209.00 | 205.00 | 208.00 | 208.00 | 2,724 |
| 07 Jun 2024 | 206.00 | 210.00 | 201.50 | 208.50 | 208.50 | 4,652 |
| 06 Jun 2024 | 208.50 | 208.50 | 202.50 | 202.50 | 202.50 | 6,254 |
| 05 Jun 2024 | 206.50 | 208.00 | 204.00 | 208.00 | 208.00 | 3,223 |
| 04 Jun 2024 | 207.00 | 211.50 | 205.50 | 205.50 | 205.50 | 10,652 |
| 03 Jun 2024 | 208.50 | 208.50 | 205.50 | 206.00 | 206.00 | 2,448 |
| 31 May 2024 | 208.50 | 209.00 | 206.00 | 208.00 | 208.00 | 3,805 |
| 30 May 2024 | 203.50 | 207.50 | 203.50 | 206.50 | 206.50 | 3,642 |
| 29 May 2024 | 206.50 | 207.00 | 203.50 | 203.50 | 203.50 | 3,666 |
| 28 May 2024 | 203.50 | 208.50 | 201.00 | 207.50 | 207.50 | 6,523 |
| 27 May 2024 | 205.50 | 207.00 | 200.00 | 204.50 | 204.50 | 2,979 |
| 24 May 2024 | 203.50 | 208.00 | 201.00 | 206.00 | 206.00 | 5,718 |
| 23 May 2024 | 202.00 | 207.00 | 200.00 | 202.00 | 202.00 | 3,915 |
| 22 May 2024 | 198.00 | 202.50 | 197.00 | 202.00 | 202.00 | 4,326 |
| 21 May 2024 | 199.80 | 201.00 | 197.00 | 198.00 | 198.00 | 3,655 |
| 17 May 2024 | 201.00 | 202.00 | 198.20 | 199.80 | 199.80 | 2,973 |
| 16 May 2024 | 199.20 | 201.00 | 195.40 | 198.00 | 198.00 | 6,234 |
| 15 May 2024 | 198.00 | 198.40 | 195.40 | 197.20 | 197.20 | 2,932 |
| 14 May 2024 | 199.00 | 199.00 | 195.80 | 198.00 | 198.00 | 2,767 |
| 13 May 2024 | 198.60 | 200.00 | 197.20 | 199.60 | 199.60 | 4,347 |
| 10 May 2024 | 198.60 | 200.00 | 198.00 | 198.00 | 198.00 | 3,910 |
| 08 May 2024 | 198.20 | 198.40 | 196.00 | 198.00 | 198.00 | 3,814 |
| 07 May 2024 | 195.00 | 199.00 | 195.00 | 197.40 | 197.40 | 6,395 |
| 06 May 2024 | 189.60 | 193.80 | 189.60 | 190.80 | 190.80 | 2,495 |
| 03 May 2024 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 3,659 |
| 02 May 2024 | 185.80 | 188.00 | 185.80 | 186.80 | 186.80 | 4,165 |
| 30 Apr 2024 | 186.00 | 187.00 | 184.20 | 186.40 | 186.40 | 2,484 |
| 29 Apr 2024 | 188.60 | 188.60 | 183.20 | 185.80 | 185.80 | 5,073 |
| 26 Apr 2024 | 189.40 | 189.40 | 187.00 | 188.00 | 188.00 | 2,173 |
| 25 Apr 2024 | 187.80 | 190.00 | 184.60 | 188.00 | 188.00 | 4,797 |
| 24 Apr 2024 | 187.40 | 189.00 | 187.00 | 188.80 | 188.80 | 876 |
| 23 Apr 2024 | 186.00 | 188.80 | 185.00 | 186.40 | 186.40 | 3,723 |
| 22 Apr 2024 | 187.80 | 191.40 | 182.20 | 185.60 | 185.60 | 5,992 |
| 19 Apr 2024 | 183.00 | 190.40 | 180.60 | 188.00 | 188.00 | 4,378 |
| 18 Apr 2024 | 186.00 | 186.80 | 184.40 | 185.20 | 185.20 | 3,109 |
| 17 Apr 2024 | 186.40 | 187.00 | 184.40 | 186.00 | 186.00 | 2,851 |
| 16 Apr 2024 | 186.60 | 188.00 | 184.60 | 184.60 | 184.60 | 4,818 |
| 15 Apr 2024 | 187.20 | 190.00 | 186.00 | 187.00 | 187.00 | 6,057 |
| 12 Apr 2024 | 190.80 | 192.60 | 187.40 | 189.00 | 189.00 | 6,782 |
| 11 Apr 2024 | 189.60 | 190.20 | 185.60 | 189.80 | 189.80 | 7,961 |
| 10 Apr 2024 | 190.40 | 191.40 | 186.80 | 189.00 | 189.00 | 3,610 |
| 09 Apr 2024 | 191.60 | 192.40 | 189.80 | 190.40 | 190.40 | 3,045 |
| 08 Apr 2024 | 191.00 | 194.00 | 191.00 | 191.60 | 191.60 | 3,495 |
| 05 Apr 2024 | 194.60 | 195.00 | 193.00 | 193.60 | 193.60 | 4,515 |
| 04 Apr 2024 | 194.00 | 195.80 | 193.00 | 194.00 | 194.00 | 4,580 |
| 03 Apr 2024 | 192.60 | 196.00 | 192.60 | 194.00 | 194.00 | 8,882 |
| 02 Apr 2024 | 193.00 | 195.00 | 191.20 | 192.40 | 192.40 | 4,666 |
| 28 Mar 2024 | 194.80 | 194.80 | 192.00 | 193.60 | 193.60 | 5,335 |
| 27 Mar 2024 | 189.20 | 194.40 | 188.00 | 194.40 | 194.40 | 6,494 |
| 26 Mar 2024 | 187.40 | 191.20 | 187.40 | 190.00 | 190.00 | 8,452 |
| 25 Mar 2024 | 191.00 | 191.60 | 187.00 | 188.00 | 188.00 | 3,964 |
| 22 Mar 2024 | 189.40 | 193.00 | 188.00 | 190.00 | 190.00 | 7,714 |
| 21 Mar 2024 | 186.00 | 191.00 | 184.00 | 189.00 | 189.00 | 5,933 |
| 20 Mar 2024 | 184.00 | 188.00 | 182.00 | 182.80 | 182.80 | 4,838 |
| 19 Mar 2024 | 188.00 | 189.00 | 177.00 | 184.00 | 184.00 | 13,830 |
| 18 Mar 2024 | 191.00 | 193.80 | 186.00 | 186.80 | 186.80 | 5,332 |
| 15 Mar 2024 | 189.00 | 192.20 | 188.80 | 191.00 | 191.00 | 9,778 |
| 14 Mar 2024 | 189.20 | 192.00 | 188.80 | 191.60 | 191.60 | 9,061 |
| 13 Mar 2024 | 189.00 | 193.40 | 189.00 | 190.00 | 190.00 | 6,075 |
| 12 Mar 2024 | 189.60 | 193.60 | 185.40 | 191.80 | 191.80 | 5,018 |
| 11 Mar 2024 | 189.60 | 190.80 | 185.00 | 187.80 | 187.80 | 5,803 |
| 08 Mar 2024 | 191.00 | 194.60 | 186.20 | 188.60 | 188.60 | 4,477 |
| 07 Mar 2024 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 5,492 |
| 06 Mar 2024 | 183.00 | 190.40 | 183.00 | 187.80 | 187.80 | 6,454 |
| 05 Mar 2024 | 184.80 | 185.40 | 179.60 | 182.00 | 182.00 | 4,869 |
| 04 Mar 2024 | 182.00 | 184.60 | 181.00 | 182.60 | 182.60 | 5,051 |
| 01 Mar 2024 | 180.60 | 186.60 | 179.60 | 183.80 | 183.80 | 8,801 |
| 29 Feb 2024 | 177.60 | 182.00 | 176.20 | 180.00 | 180.00 | 7,467 |
| 28 Feb 2024 | 174.00 | 178.20 | 173.60 | 176.80 | 176.80 | 6,792 |
| 27 Feb 2024 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 5,248 |
| 26 Feb 2024 | 173.20 | 176.20 | 172.20 | 174.40 | 174.40 | 7,291 |
| 23 Feb 2024 | 170.60 | 173.00 | 168.20 | 171.20 | 171.20 | 3,781 |
| 22 Feb 2024 | 172.00 | 173.80 | 168.80 | 170.60 | 170.60 | 6,022 |
| 21 Feb 2024 | 169.20 | 174.00 | 168.60 | 172.00 | 172.00 | 7,629 |
| 20 Feb 2024 | 170.00 | 172.80 | 168.00 | 170.60 | 170.60 | 8,625 |
| 19 Feb 2024 | 164.00 | 177.00 | 164.00 | 169.60 | 169.60 | 18,520 |
| 16 Feb 2024 | 165.80 | 165.80 | 161.00 | 162.20 | 162.20 | 14,603 |
| 15 Feb 2024 | 167.00 | 167.20 | 161.00 | 165.00 | 165.00 | 12,911 |
| 14 Feb 2024 | 158.00 | 170.80 | 158.00 | 167.40 | 167.40 | 9,285 |
| 13 Feb 2024 | 158.00 | 159.60 | 155.80 | 158.00 | 158.00 | 17,741 |
| 12 Feb 2024 | 160.20 | 161.40 | 155.00 | 158.00 | 158.00 | 13,910 |
| 09 Feb 2024 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 10,855 |
| 08 Feb 2024 | 168.80 | 171.00 | 162.00 | 163.80 | 163.80 | 9,341 |
| 07 Feb 2024 | 176.60 | 180.80 | 169.80 | 170.00 | 170.00 | 8,643 |
| 06 Feb 2024 | 177.20 | 178.60 | 175.60 | 176.40 | 176.40 | 3,376 |
| 05 Feb 2024 | 177.40 | 182.60 | 177.20 | 177.20 | 177.20 | 4,186 |
| 02 Feb 2024 | 184.00 | 184.80 | 174.40 | 177.00 | 177.00 | 7,740 |
| 01 Feb 2024 | 182.00 | 186.60 | 179.00 | 185.00 | 185.00 | 4,647 |
| 31 Jan 2024 | 180.80 | 182.20 | 179.00 | 182.20 | 182.20 | 4,114 |
| 30 Jan 2024 | 180.00 | 182.80 | 179.20 | 181.00 | 181.00 | 3,742 |
| 29 Jan 2024 | 183.80 | 184.00 | 179.20 | 179.20 | 179.20 | 4,073 |
| 26 Jan 2024 | 179.00 | 182.40 | 176.00 | 179.40 | 179.40 | 6,208 |
| 25 Jan 2024 | 174.80 | 179.00 | 170.80 | 179.00 | 179.00 | 4,795 |
| 24 Jan 2024 | 163.00 | 172.20 | 163.00 | 171.00 | 171.00 | 7,206 |
| 23 Jan 2024 | 165.00 | 166.00 | 161.60 | 165.60 | 165.60 | 5,728 |
| 22 Jan 2024 | 173.00 | 173.00 | 160.00 | 163.60 | 163.60 | 8,677 |
| *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.