UK markets closed

Straumann Holding AG (STMN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
137.10+0.25 (+0.18%)
At close: 05:31PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024138.50138.85136.90137.10137.10141,800
23 Apr 2024136.85137.30135.55136.85136.85172,970
22 Apr 2024134.95136.45134.35135.10135.10198,483
19 Apr 2024132.30134.40131.80133.10133.10197,694
18 Apr 2024135.05135.10132.10134.40134.40180,950
17 Apr 2024135.40136.95135.00135.00135.00179,187
16 Apr 2024137.45137.50134.05136.00136.00248,639
16 Apr 20240.85 Dividend
15 Apr 2024139.25142.15138.40140.25139.40159,148
12 Apr 2024143.70144.10138.40138.55137.71183,089
11 Apr 2024140.15143.10139.85141.55140.69167,996
10 Apr 2024144.40145.00137.95141.10140.24222,776
09 Apr 2024140.40143.65140.10143.40142.53161,119
08 Apr 2024139.80142.30139.80141.80140.94259,017
05 Apr 2024137.60140.15137.20140.15139.30226,779
04 Apr 2024141.10141.30138.80140.15139.30140,336
03 Apr 2024139.90140.95138.75140.45139.60149,891
02 Apr 2024144.00144.00139.65140.10139.25166,480
28 Mar 2024146.00146.05143.15144.00143.13207,401
27 Mar 2024144.00145.55142.20145.00144.12220,214
26 Mar 2024139.65143.35139.65142.30141.44228,616
25 Mar 2024141.30141.45137.70138.55137.71262,431
22 Mar 2024147.00147.60141.95141.95141.09297,123
21 Mar 2024146.40148.45145.25147.80146.90254,502
20 Mar 2024140.00144.40139.20142.95142.08207,547
19 Mar 2024142.75143.60140.75142.70141.84215,576
18 Mar 2024144.00144.55142.45143.75142.88164,458
15 Mar 2024145.30146.15143.05143.20142.33330,081
14 Mar 2024148.65148.75145.25145.85144.97236,789
13 Mar 2024147.50149.15146.65148.65147.75201,564
12 Mar 2024146.75148.20144.85146.95146.06173,281
11 Mar 2024149.35150.65145.00145.90145.02205,818
08 Mar 2024149.60151.50148.30150.95150.04185,462
07 Mar 2024146.20149.45144.30149.45148.54163,952
06 Mar 2024144.15146.60143.60146.60145.71157,302
05 Mar 2024143.60144.90142.50143.95143.08206,315
04 Mar 2024141.10144.15139.95144.00143.13180,094
01 Mar 2024139.65143.25137.95142.75141.88173,948
29 Feb 2024142.35143.30137.80139.60138.75387,169
28 Feb 2024143.55144.75141.80142.40141.54225,296
27 Feb 2024139.00148.55137.55144.70143.82507,577
26 Feb 2024146.60149.60146.60148.00147.10256,612
23 Feb 2024145.30148.05145.30146.60145.71326,862
22 Feb 2024145.75147.60144.50146.75145.86197,063
21 Feb 2024144.35145.75142.80143.60142.73175,488
20 Feb 2024144.80146.35143.75145.70144.82223,833
19 Feb 2024142.25145.40141.95144.95144.07111,937
16 Feb 2024142.65145.00142.35144.65143.77293,545
15 Feb 2024140.00142.75139.75142.65141.79296,969
14 Feb 2024136.90139.85136.90139.20138.36155,136
13 Feb 2024139.30139.45134.80137.30136.47184,475
12 Feb 2024139.35140.00137.90139.95139.10100,790
09 Feb 2024136.05140.00136.05138.50137.66181,615
08 Feb 2024136.10138.30135.20135.90135.08132,685
07 Feb 2024135.80136.35132.70135.65134.83157,760
06 Feb 2024136.60137.55134.40137.25136.42136,140
05 Feb 2024134.85136.80134.85136.20135.37144,419
02 Feb 2024138.00138.65133.80134.50133.68178,173
01 Feb 2024135.30141.65135.20137.45136.62412,346
31 Jan 2024134.00134.10131.00132.40131.60291,551
30 Jan 2024136.20136.75134.40134.55133.73169,430
29 Jan 2024133.10135.00131.25134.85134.03199,193
26 Jan 2024130.85134.10130.25133.90133.09186,452
25 Jan 2024131.75132.30129.05130.65129.86133,482
24 Jan 2024131.10132.90130.90131.80131.00197,209
23 Jan 2024134.00134.35130.15130.60129.81194,133
22 Jan 2024132.30133.60131.55133.50132.69203,501
19 Jan 2024131.90132.55130.60130.70129.91162,946
18 Jan 2024128.30131.35128.30130.40129.61221,530
17 Jan 2024125.00129.00125.00127.90127.12247,672
16 Jan 2024125.75127.00125.05126.40125.63207,564
15 Jan 2024127.90128.15126.70127.50126.73121,729
12 Jan 2024132.05132.60128.20129.40128.62242,817
11 Jan 2024130.90132.35130.05130.30129.51145,573
10 Jan 2024130.80131.40129.35129.70128.91152,281
09 Jan 2024130.40131.40128.15130.75129.96153,446
08 Jan 2024128.35130.50127.10129.65128.86121,070
05 Jan 2024127.40128.70126.00128.55127.77210,006
04 Jan 2024130.25131.40128.20129.15128.37185,917
03 Jan 2024135.00135.35128.55130.75129.96329,954
29 Dec 2023136.40136.40134.95135.60134.78122,701
28 Dec 2023136.65137.15135.35135.60134.78104,046
27 Dec 2023135.90138.05135.90136.70135.87123,499
22 Dec 2023134.25136.95134.15136.55135.72147,879
21 Dec 2023135.30136.70134.95136.00135.18147,465
20 Dec 2023135.10137.05134.85137.05136.22215,388
19 Dec 2023134.15136.80134.15135.75134.93168,666
18 Dec 2023135.25135.75133.50134.50133.68229,774
15 Dec 2023137.00139.10135.55137.60136.77479,625
14 Dec 2023129.55137.60129.30136.90136.07620,165
13 Dec 2023121.00124.00121.00124.00123.25270,660
12 Dec 2023120.55122.30120.25121.30120.56236,680
11 Dec 2023119.60121.40119.20120.00119.27175,367
08 Dec 2023117.95121.10117.90119.85119.12174,039
07 Dec 2023117.15118.15116.35117.95117.24173,400
06 Dec 2023116.00118.05115.60118.05117.33207,952
05 Dec 2023115.25118.40115.10116.00115.30297,174
04 Dec 2023119.40120.25117.15117.80117.09195,137
01 Dec 2023120.30120.40118.55119.85119.12165,211
30 Nov 2023121.25121.35118.55120.25119.52502,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...