UK markets close in 3 hours 59 minutes

Sonova Holding AG (SONVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
60.77-0.24 (-0.39%)
At close: 03:49PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202460.8060.9160.6260.7760.7717,700
24 Jun 202460.7761.1060.7760.9560.9510,900
21 Jun 202460.4560.6460.4560.5960.596,400
20 Jun 202461.4161.6061.2261.4061.407,400
18 Jun 202461.1561.4261.1261.3261.3210,200
17 Jun 202461.0961.3160.8561.3161.316,100
14 Jun 202461.9162.2461.9162.2462.248,200
14 Jun 20240.952 Dividend
13 Jun 202463.6964.0863.1963.3662.414,800
12 Jun 202464.8765.0963.6263.6362.677,300
11 Jun 202463.7564.2863.7564.2163.255,900
10 Jun 202463.9964.1163.8863.9062.944,200
07 Jun 202464.3064.3364.0564.2263.263,900
06 Jun 202464.8265.0964.8065.0964.115,500
05 Jun 202464.6964.8964.5864.7463.774,500
04 Jun 202464.1864.5063.8564.4963.5214,700
03 Jun 202463.2263.3462.8863.0162.067,300
31 May 202462.8863.6262.8163.6262.6612,000
30 May 202463.1663.4362.9563.0062.0513,800
29 May 202463.1763.2263.0463.1062.1582,400
28 May 202463.1763.4763.0663.4762.52103,400
24 May 202464.6064.6064.2064.2663.299,700
23 May 202464.6564.9764.4964.5763.606,600
22 May 202463.4263.7763.4263.4562.504,600
21 May 202461.9361.9361.6761.7760.844,600
20 May 202463.2164.9663.2163.4262.477,300
17 May 202464.0464.2764.0464.2263.265,100
16 May 202465.9465.9765.4365.4864.5012,100
15 May 202465.6566.0165.6565.9364.948,600
14 May 202462.6363.2662.3963.2662.3116,400
13 May 202459.0159.1258.8058.8858.007,900
10 May 202459.7059.7259.5159.7258.827,400
09 May 202458.7059.3158.7059.1958.309,800
08 May 202458.9358.9358.6558.7157.836,500
07 May 202458.9859.2258.6458.7857.9019,400
06 May 202457.5958.1357.5957.9657.0916,200
03 May 202458.3658.3658.0458.3257.449,400
02 May 202456.6057.2756.6057.1356.2712,100
01 May 202455.1756.0554.9956.0455.206,300
30 Apr 202455.7655.8855.4255.4254.5912,300
29 Apr 202456.5356.8156.5356.8055.9513,300
26 Apr 202456.1156.4956.0856.3555.5011,000
25 Apr 202454.7555.4254.7555.2854.4513,400
24 Apr 202456.0556.0555.7355.9155.0710,100
23 Apr 202455.5356.0155.5355.8555.0124,400
22 Apr 202455.2455.9155.2455.7654.9211,200
19 Apr 202454.6654.6654.2754.2853.469,100
18 Apr 202454.2054.5254.1854.2353.4210,900
17 Apr 202454.8354.8954.5554.6153.7910,200
16 Apr 202455.2355.6255.0555.4654.6316,900
15 Apr 202456.6356.6355.8455.8455.0014,400
12 Apr 202456.2856.4055.8055.8354.994,800
11 Apr 202456.8357.1056.3257.0756.2118,300
10 Apr 202456.3256.3855.9255.9555.1110,900
09 Apr 202456.7857.1256.7757.0556.1928,200
08 Apr 202456.3256.8256.3256.6355.7810,100
05 Apr 202455.5056.0855.5055.9455.1011,600
04 Apr 202456.3556.4455.7455.8755.0312,500
03 Apr 202456.0056.6756.0056.5355.689,600
02 Apr 202455.8656.0155.6355.9455.1019,400
01 Apr 202457.3857.7557.2257.5256.6614,300
28 Mar 202457.6658.0357.6457.9557.0815,000
27 Mar 202457.5158.3657.5158.3657.4822,000
26 Mar 202456.9457.1956.8556.8556.0015,600
25 Mar 202457.2257.2456.9556.9556.0914,300
22 Mar 202459.3159.3158.3358.3957.516,200
21 Mar 202460.9561.2360.8961.2360.318,900
20 Mar 202460.5260.8560.1160.8559.947,200
19 Mar 202460.5760.9160.5160.7559.8414,000
18 Mar 202460.7260.7260.2260.2259.3212,000
15 Mar 202461.5261.5260.9161.3560.4313,400
14 Mar 202465.1765.6365.1765.3064.328,900
13 Mar 202464.8164.8364.6464.8363.863,400
12 Mar 202464.1064.6764.1064.6563.686,300
11 Mar 202463.4863.7363.4863.6662.705,000
08 Mar 202464.9065.0164.8165.0164.034,100
07 Mar 202463.5064.0963.5064.0963.133,600
06 Mar 202462.6862.9762.6862.7961.857,300
05 Mar 202462.7062.7062.2162.2361.2912,600
04 Mar 202461.9962.6161.9962.5361.598,100
01 Mar 202461.6362.7961.6362.5861.645,300
29 Feb 202461.7161.7461.4561.6560.7211,700
28 Feb 202462.1562.1561.6161.9260.995,600
27 Feb 202464.5764.5763.9164.0663.108,000
26 Feb 202465.6265.6265.2865.2864.305,300
23 Feb 202466.1366.1365.8665.8864.897,200
22 Feb 202465.9665.9665.5765.8164.827,100
21 Feb 202465.0665.2664.8365.0764.096,300
20 Feb 202464.6664.8864.4464.7563.785,100
16 Feb 202464.4464.6164.3364.4263.4511,900
15 Feb 202464.9165.0564.3565.0564.075,400
14 Feb 202464.0764.4564.0764.4563.4811,900
13 Feb 202462.5663.4762.5663.0462.097,600
12 Feb 202465.0965.1764.8764.8763.904,900
09 Feb 202465.0065.0764.7564.9563.9712,400
08 Feb 202464.0064.1763.9264.0063.0417,600
07 Feb 202464.1564.1963.7963.9763.016,200
06 Feb 202463.6464.1663.6464.1163.1519,000
05 Feb 202463.8964.5163.8464.1763.2142,700
02 Feb 202464.3464.3463.8464.1963.235,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...