SOON.SW
Sonova Holding AG
13:11:33
192.8 Fr
0.0000 (%0.00)
Previous Close: 196.4
Day Low₺191.9
Day High₺194.4
SOON.SW: Sonova Holding AG Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 210.3253
CLOSE 210.592
Low
LOW 152.58
High
HIGH 236.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 158.54 | 158.64 | 156.36 | 156.8 |
| 01/04/2019 | 157.6 | 159.24 | 152.58 | 159.19 |
| 01/07/2019 | 159.78 | 164.6 | 159.59 | 161.97 |
| 01/08/2019 | 161.87 | 162.12 | 159.19 | 160.28 |
| 01/09/2019 | 160.78 | 163.66 | 160.78 | 162.91 |
| 01/10/2019 | 162.07 | 165.2 | 160.78 | 164.21 |
| 01/11/2019 | 164.95 | 167.48 | 164.8 | 165.4 |
| 01/14/2019 | 168.68 | 172.2 | 168.03 | 171.85 |
| 01/15/2019 | 172.25 | 175.58 | 171.01 | 175.33 |
| 01/16/2019 | 175.23 | 178.76 | 172.9 | 177.27 |
| 01/17/2019 | 176.77 | 179.26 | 175.23 | 179.01 |
| 01/18/2019 | 179.26 | 179.5 | 176.72 | 178.51 |
| 01/21/2019 | 177.91 | 178.66 | 177.27 | 177.91 |
| 01/22/2019 | 177.81 | 180.15 | 177.67 | 179.6 |
| 01/23/2019 | 179.75 | 182.63 | 178.71 | 181.39 |
| 01/24/2019 | 180.75 | 182.33 | 179.95 | 180.5 |
| 01/25/2019 | 181.69 | 182.68 | 179.21 | 179.65 |
| 01/28/2019 | 179.65 | 181.64 | 179.06 | 180.55 |
| 01/29/2019 | 180.84 | 184.97 | 180.84 | 183.28 |
| 01/30/2019 | 182.78 | 186.61 | 182.78 | 186.01 |
| 01/31/2019 | 185.76 | 187.05 | 184.27 | 184.97 |
| 02/01/2019 | 185.17 | 186.16 | 180.99 | 181.19 |
| 02/04/2019 | 180.75 | 181.94 | 179.26 | 180.4 |
| 02/05/2019 | 180.2 | 184.72 | 180 | 184.72 |
| 02/06/2019 | 184.07 | 184.87 | 181.79 | 182.14 |
| 02/07/2019 | 181.79 | 182.68 | 179.4 | 179.65 |
| 02/08/2019 | 179.26 | 180.4 | 178.21 | 179.21 |
| 02/11/2019 | 179.9 | 182.19 | 179.16 | 181.59 |
| 02/12/2019 | 182.14 | 185.86 | 182.14 | 184.92 |
| 02/13/2019 | 185.26 | 186.8 | 184.12 | 185.02 |
| 02/14/2019 | 185.31 | 189.09 | 185.26 | 187.85 |
| 02/15/2019 | 188.05 | 188.59 | 186.41 | 188.1 |
| 02/18/2019 | 187.75 | 188.29 | 186.66 | 188.15 |
| 02/19/2019 | 185.46 | 188.25 | 184.77 | 184.97 |
| 02/20/2019 | 185.61 | 186.16 | 182.24 | 183.38 |
| 02/21/2019 | 183.77 | 184.52 | 181.54 | 181.99 |
| 02/22/2019 | 181.84 | 183.33 | 181.49 | 183.03 |
| 02/25/2019 | 183.23 | 183.77 | 182.48 | 183.18 |
| 02/26/2019 | 182.78 | 184.72 | 182.33 | 184.32 |
| 02/27/2019 | 183.77 | 185.91 | 183.08 | 185.07 |
| 02/28/2019 | 184.72 | 186.51 | 182.14 | 185.41 |
| 03/01/2019 | 185.51 | 187.25 | 185.26 | 186.8 |
| 03/04/2019 | 187.8 | 189.93 | 187.8 | 188.34 |
| 03/05/2019 | 188.05 | 191.13 | 187.2 | 190.68 |
| 03/06/2019 | 190.03 | 190.28 | 187.65 | 187.95 |
| 03/07/2019 | 188.54 | 190.23 | 186.8 | 189.74 |
| 03/08/2019 | 189.49 | 189.78 | 187.5 | 189.29 |
| 03/11/2019 | 190.28 | 192.86 | 190.28 | 192.02 |
| 03/12/2019 | 192.22 | 192.62 | 190.23 | 191.87 |
| 03/13/2019 | 191.57 | 192.72 | 190.18 | 192.72 |
| 03/14/2019 | 192.72 | 197.93 | 192.72 | 197.83 |
| 03/15/2019 | 197.83 | 197.83 | 195.99 | 196.54 |
| 03/18/2019 | 196.54 | 197.33 | 194.8 | 195.1 |
| 03/19/2019 | 194.95 | 196.04 | 194.4 | 195.84 |
| 03/20/2019 | 194.9 | 197.24 | 194.9 | 195.4 |
| 03/21/2019 | 194.4 | 195.75 | 193.96 | 194.65 |
| 03/22/2019 | 195.79 | 195.94 | 191.47 | 191.47 |
| 03/25/2019 | 190.73 | 192.62 | 188.99 | 192.02 |
| 03/26/2019 | 191.97 | 195.94 | 191.92 | 195.75 |
| 03/27/2019 | 195.05 | 197.73 | 193.01 | 193.96 |
| 03/28/2019 | 193.76 | 196.49 | 193.76 | 194.11 |
| 03/29/2019 | 194.01 | 196.24 | 193.96 | 195.7 |
| 04/01/2019 | 196.44 | 197.09 | 195 | 195.3 |
| 04/02/2019 | 195.45 | 196.59 | 194.16 | 195.55 |
| 04/03/2019 | 196.29 | 198.63 | 193.66 | 198.63 |
| 04/04/2019 | 198.68 | 199.37 | 196.79 | 197.73 |
| 04/05/2019 | 198.08 | 201.16 | 197.68 | 200.27 |
| 04/08/2019 | 197.58 | 199.37 | 196.54 | 198.38 |
| 04/09/2019 | 197.73 | 201.46 | 197.48 | 199.47 |
| 04/10/2019 | 199.07 | 200.46 | 197.83 | 199.77 |
| 04/11/2019 | 199.57 | 200.96 | 198.08 | 198.28 |
| 04/12/2019 | 198.63 | 205.63 | 198.63 | 205.63 |
| 04/15/2019 | 206.03 | 206.32 | 204.14 | 206.32 |
| 04/16/2019 | 206.13 | 207.32 | 205.73 | 207.12 |
| 04/17/2019 | 202.65 | 205.63 | 199.17 | 199.17 |
| 04/18/2019 | 198.63 | 199.57 | 196.69 | 198.97 |
| 04/23/2019 | 198.23 | 203.15 | 197.68 | 202.55 |
| 04/24/2019 | 202.65 | 203.74 | 200.66 | 201.66 |
| 04/25/2019 | 201.46 | 202.85 | 200.17 | 201.76 |
| 04/26/2019 | 202.75 | 204.54 | 202.65 | 204.34 |
| 04/29/2019 | 203.64 | 203.94 | 202.65 | 203.74 |
| 04/30/2019 | 203.84 | 205.93 | 203.64 | 204.14 |
| 05/02/2019 | 204.44 | 205.33 | 199.77 | 201.06 |
| 05/03/2019 | 201.95 | 204.54 | 201.36 | 203.54 |
| 05/06/2019 | 202.55 | 202.85 | 199.77 | 201.95 |
| 05/07/2019 | 202.85 | 206.32 | 202.15 | 205.63 |
| 05/08/2019 | 204.93 | 207.22 | 204.44 | 206.92 |
| 05/09/2019 | 206.52 | 207.32 | 203.05 | 204.44 |
| 05/10/2019 | 204.93 | 207.22 | 203.54 | 204.54 |
| 05/13/2019 | 203.84 | 204.93 | 200.27 | 201.66 |
| 05/14/2019 | 201.56 | 204.44 | 198.87 | 203.84 |
| 05/15/2019 | 204.83 | 205.13 | 202.65 | 205.13 |
| 05/16/2019 | 204.83 | 209.21 | 204.64 | 208.81 |
| 05/17/2019 | 208.41 | 208.41 | 204.44 | 205.53 |
| 05/20/2019 | 205.93 | 207.22 | 204.24 | 204.74 |
| 05/21/2019 | 209.11 | 222.32 | 209.11 | 217.55 |
| 05/22/2019 | 218.54 | 226.29 | 217.45 | 224.9 |
| 05/23/2019 | 224.11 | 226.89 | 220.13 | 221.13 |
| 05/24/2019 | 221.62 | 221.92 | 217.25 | 217.75 |
| 05/27/2019 | 220.13 | 220.13 | 216.95 | 218.05 |
| 05/28/2019 | 219.24 | 221.42 | 217.05 | 221.23 |
| 05/29/2019 | 218.54 | 220.63 | 217.55 | 219.93 |
| 05/31/2019 | 219.24 | 222.72 | 218.94 | 221.62 |
| 06/03/2019 | 218.54 | 223.31 | 214.27 | 223.31 |
| 06/04/2019 | 219.93 | 221.52 | 215.07 | 215.46 |
| 06/05/2019 | 216.06 | 217.85 | 212.88 | 216.66 |
| 06/06/2019 | 215.56 | 216.85 | 213.08 | 216.36 |
| 06/07/2019 | 216.66 | 220.83 | 215.76 | 219.54 |
| 06/11/2019 | 219.64 | 227.19 | 218.34 | 225.5 |
| 06/12/2019 | 223.81 | 232.15 | 223.81 | 229.17 |
| 06/13/2019 | 228.48 | 233.05 | 226.79 | 231.06 |
| 06/14/2019 | 229.87 | 230.86 | 228.58 | 229.07 |
| 06/17/2019 | 226.09 | 230.17 | 226.09 | 229.27 |
| 06/18/2019 | 229.67 | 233.44 | 228.97 | 232.65 |
| 06/19/2019 | 232.95 | 233.05 | 229.67 | 232.05 |
| 06/20/2019 | 233.44 | 234.44 | 229.57 | 229.57 |
| 06/21/2019 | 228.77 | 229.17 | 223.51 | 223.51 |
| 06/24/2019 | 221.52 | 224.4 | 218.54 | 223.21 |
| 06/25/2019 | 224.5 | 225.3 | 221.23 | 222.62 |
| 06/26/2019 | 220.93 | 222.02 | 218.15 | 219.04 |
| 06/27/2019 | 218.94 | 219.93 | 217.25 | 218.84 |
| 06/28/2019 | 217.85 | 220.33 | 217.75 | 220.33 |
| 07/01/2019 | 221.23 | 222.72 | 219.74 | 220.13 |
| 07/02/2019 | 221.52 | 222.52 | 219.34 | 219.54 |
| 07/03/2019 | 219.14 | 224.9 | 219.14 | 222.12 |
| 07/04/2019 | 221.42 | 221.62 | 213.97 | 220.83 |
| 07/05/2019 | 221.52 | 223.71 | 216.46 | 217.35 |
| 07/08/2019 | 216.85 | 217.15 | 214.37 | 216.95 |
| 07/09/2019 | 215.56 | 218.05 | 213.87 | 214.67 |
| 07/10/2019 | 215.46 | 220.13 | 214.27 | 218.34 |
| 07/11/2019 | 219.04 | 223.31 | 218.34 | 220.73 |
| 07/12/2019 | 221.13 | 222.91 | 218.25 | 220.53 |
| 07/15/2019 | 220.73 | 222.72 | 219.74 | 221.62 |
| 07/16/2019 | 222.02 | 223.91 | 220.13 | 221.32 |
| 07/17/2019 | 221.62 | 224.7 | 220.93 | 223.41 |
| 07/18/2019 | 223.31 | 223.81 | 220.63 | 222.62 |
| 07/19/2019 | 223.01 | 224.6 | 221.52 | 221.72 |
| 07/22/2019 | 222.12 | 222.22 | 219.93 | 222.22 |
| 07/23/2019 | 222.12 | 224.4 | 221.32 | 222.91 |
| 07/24/2019 | 223.11 | 225.1 | 222.22 | 222.72 |
| 07/25/2019 | 224.11 | 226.09 | 222.91 | 223.81 |
| 07/26/2019 | 223.51 | 225.2 | 222.62 | 223.71 |
| 07/29/2019 | 223.91 | 231.46 | 223.91 | 229.57 |
| 07/30/2019 | 228.97 | 229.17 | 224.8 | 227.58 |
| 07/31/2019 | 227.68 | 229.07 | 225.4 | 227.98 |
| 08/02/2019 | 226.79 | 230.07 | 225.79 | 227.88 |
| 08/05/2019 | 225.89 | 225.89 | 219.83 | 222.91 |
| 08/06/2019 | 221.03 | 223.41 | 220.23 | 221.52 |
| 08/07/2019 | 222.12 | 224.11 | 220.53 | 221.62 |
| 08/08/2019 | 224.01 | 225.2 | 222.12 | 222.22 |
| 08/09/2019 | 223.01 | 227.58 | 223.01 | 224.21 |
| 08/12/2019 | 225.5 | 227.88 | 224.01 | 224.7 |
| 08/13/2019 | 224.6 | 225.6 | 222.42 | 223.91 |
| 08/14/2019 | 224.9 | 226.09 | 221.23 | 222.02 |
| 08/15/2019 | 222.62 | 224.01 | 218.74 | 221.42 |
| 08/16/2019 | 221.72 | 224.4 | 220.73 | 222.62 |
| 08/19/2019 | 223.41 | 226.89 | 223.41 | 225.99 |
| 08/20/2019 | 225.5 | 228.28 | 224.4 | 226.39 |
| 08/21/2019 | 226.09 | 230.07 | 225.1 | 229.07 |
| 08/22/2019 | 228.97 | 230.76 | 227.68 | 228.38 |
| 08/23/2019 | 228.87 | 230.56 | 226.29 | 226.89 |
| 08/26/2019 | 225.2 | 226.29 | 223.01 | 225.7 |
| 08/27/2019 | 225.89 | 226.89 | 223.91 | 226.79 |
| 08/28/2019 | 226.89 | 228.68 | 225.7 | 226.89 |
| 08/29/2019 | 226.79 | 227.78 | 223.61 | 224.6 |
| 08/30/2019 | 225 | 228.77 | 223.71 | 228.18 |
| 09/02/2019 | 228.38 | 231.95 | 228.18 | 230.66 |
| 09/03/2019 | 230.46 | 231.85 | 229.37 | 230.46 |
| 09/04/2019 | 231.36 | 232.35 | 227.88 | 228.58 |
| 09/05/2019 | 229.37 | 229.47 | 223.41 | 223.51 |
| 09/06/2019 | 224.11 | 226.69 | 222.52 | 225.89 |
| 09/09/2019 | 225.79 | 226.99 | 222.91 | 223.61 |
| 09/10/2019 | 227.09 | 227.98 | 215.27 | 215.56 |
| 09/11/2019 | 217.15 | 217.85 | 214.37 | 217.65 |
| 09/12/2019 | 218.25 | 220.43 | 216.36 | 219.14 |
| 09/13/2019 | 219.34 | 219.34 | 214.77 | 216.56 |
| 09/16/2019 | 216.56 | 217.85 | 215.46 | 216.16 |
| 09/17/2019 | 215.86 | 218.44 | 214.17 | 217.85 |
| 09/18/2019 | 217.85 | 219.64 | 217.45 | 219.24 |
| 09/19/2019 | 219.44 | 222.22 | 218.84 | 220.63 |
| 09/20/2019 | 222.02 | 222.02 | 219.34 | 221.42 |
| 09/23/2019 | 220.93 | 223.81 | 220.73 | 221.82 |
| 09/24/2019 | 222.12 | 225.5 | 221.42 | 224.4 |
| 09/25/2019 | 223.51 | 224.11 | 219.24 | 222.81 |
| 09/26/2019 | 223.51 | 228.87 | 223.21 | 228.77 |
| 09/27/2019 | 229.07 | 232.55 | 228.38 | 231.26 |
| 09/30/2019 | 232.55 | 232.95 | 228.48 | 230.46 |
| 10/01/2019 | 231.85 | 232.95 | 228.77 | 229.97 |
| 10/02/2019 | 229.17 | 230.17 | 225.99 | 226.49 |
| 10/03/2019 | 226.79 | 228.18 | 223.71 | 225.5 |
| 10/04/2019 | 226.39 | 229.47 | 224.9 | 227.68 |
| 10/07/2019 | 228.38 | 230.46 | 227.98 | 228.68 |
| 10/08/2019 | 229.47 | 231.06 | 227.58 | 228.48 |
| 10/09/2019 | 228.08 | 231.16 | 226.39 | 229.27 |
| 10/10/2019 | 229.57 | 229.57 | 222.52 | 223.01 |
| 10/11/2019 | 223.11 | 226.49 | 222.22 | 225.99 |
| 10/14/2019 | 225.7 | 227.38 | 223.91 | 225.7 |
| 10/15/2019 | 226.49 | 228.08 | 223.91 | 226.69 |
| 10/16/2019 | 226.69 | 226.79 | 221.72 | 224.01 |
| 10/17/2019 | 222.62 | 228.38 | 219.24 | 227.68 |
| 10/18/2019 | 226.19 | 227.68 | 223.91 | 226.49 |
| 10/21/2019 | 227.09 | 227.19 | 217.45 | 220.03 |
| 10/22/2019 | 219.93 | 222.62 | 217.05 | 221.92 |
| 10/23/2019 | 220.13 | 221.72 | 217.95 | 220.13 |
| 10/24/2019 | 219.93 | 221.42 | 219.04 | 220.73 |
| 10/25/2019 | 220.53 | 223.11 | 219.83 | 221.72 |
| 10/28/2019 | 221.72 | 224.5 | 219.34 | 224.3 |
| 10/29/2019 | 222.52 | 223.91 | 220.73 | 223.61 |
| 10/30/2019 | 224.11 | 227.38 | 224.01 | 227.28 |
| 10/31/2019 | 224.3 | 225.2 | 222.32 | 224.5 |
| 11/01/2019 | 225.5 | 226.39 | 222.91 | 225.99 |
| 11/04/2019 | 226.79 | 227.88 | 223.51 | 224.4 |
| 11/05/2019 | 224.6 | 224.8 | 221.32 | 222.32 |
| 11/06/2019 | 222.42 | 224.7 | 220.33 | 224.3 |
| 11/07/2019 | 225.99 | 227.98 | 224.8 | 226.19 |
| 11/08/2019 | 225.7 | 228.28 | 224.8 | 227.78 |
| 11/11/2019 | 227.98 | 231.06 | 227.38 | 229.17 |
| 11/12/2019 | 226.19 | 229.97 | 224.9 | 229.17 |
| 11/13/2019 | 228.48 | 231.16 | 228.38 | 230.76 |
| 11/14/2019 | 230.76 | 232.45 | 229.87 | 231.56 |
| 11/15/2019 | 232.05 | 233.15 | 230.96 | 232.75 |
| 11/18/2019 | 233.44 | 236.62 | 231.85 | 234.74 |
| 11/19/2019 | 233.44 | 233.44 | 215.07 | 215.66 |
| 11/20/2019 | 215.27 | 220.93 | 213.08 | 218.25 |
| 11/21/2019 | 218.05 | 220.63 | 216.36 | 219.74 |
| 11/22/2019 | 220.53 | 222.52 | 219.34 | 221.62 |
| 11/25/2019 | 221.62 | 225.4 | 221.23 | 222.42 |
| 11/26/2019 | 223.31 | 227.38 | 221.03 | 226.79 |
| 11/27/2019 | 225.99 | 229.27 | 225.79 | 227.88 |
| 11/28/2019 | 227.88 | 228.97 | 226.89 | 227.19 |
| 11/29/2019 | 226.99 | 229.17 | 226.79 | 226.79 |
| 12/02/2019 | 226.99 | 227.28 | 220.43 | 220.43 |
| 12/03/2019 | 221.23 | 222.12 | 217.25 | 219.14 |
| 12/04/2019 | 219.34 | 220.63 | 217.75 | 218.74 |
| 12/05/2019 | 219.04 | 220.33 | 218.34 | 220.03 |
| 12/06/2019 | 219.93 | 222.12 | 219.93 | 220.83 |
| 12/09/2019 | 220.33 | 222.42 | 219.54 | 219.93 |
| 12/10/2019 | 219.93 | 220.23 | 216.95 | 218.44 |
| 12/11/2019 | 218.74 | 218.94 | 215.17 | 217.25 |
| 12/12/2019 | 216.46 | 218.54 | 215.27 | 215.27 |
| 12/13/2019 | 215.56 | 216.16 | 212.68 | 213.28 |
| 12/16/2019 | 214.17 | 216.16 | 213.48 | 214.87 |
| 12/17/2019 | 215.56 | 218.84 | 214.87 | 216.85 |
| 12/18/2019 | 216.56 | 217.65 | 215.76 | 216.85 |
| 12/19/2019 | 216.66 | 218.74 | 216.66 | 218.54 |
| 12/20/2019 | 219.44 | 220.63 | 218.05 | 220.63 |
| 12/23/2019 | 219.74 | 223.11 | 219.74 | 221.92 |
| 12/27/2019 | 221.52 | 222.91 | 220.33 | 221.72 |
| 12/30/2019 | 220.93 | 222.02 | 220.03 | 220.03 |