STMN.SW
Straumann Holding AG
13:12:21
104.9 Fr
0.0000 (%0.00)
Previous Close: 106.05
Day Low₺104.65
Day High₺107.05
STMN.SW: Straumann Holding AG Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.9202
CLOSE 11.9266
Low
LOW 4.51
High
HIGH 20.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 4.66 | 4.66 | 4.66 | 4.66 |
| 01/04/2000 | 4.68 | 4.75 | 4.6 | 4.72 |
| 01/05/2000 | 4.68 | 4.8 | 4.66 | 4.66 |
| 01/06/2000 | 4.71 | 4.78 | 4.68 | 4.72 |
| 01/07/2000 | 4.72 | 4.72 | 4.58 | 4.61 |
| 01/10/2000 | 4.64 | 4.64 | 4.51 | 4.59 |
| 01/11/2000 | 4.63 | 4.76 | 4.6 | 4.68 |
| 01/12/2000 | 4.7 | 4.8 | 4.6 | 4.8 |
| 01/13/2000 | 4.86 | 5.18 | 4.86 | 5 |
| 01/14/2000 | 5.1 | 5.3 | 5.1 | 5.29 |
| 01/17/2000 | 5.27 | 5.85 | 5.26 | 5.76 |
| 01/18/2000 | 5.81 | 6.24 | 5.81 | 6.05 |
| 01/19/2000 | 6.15 | 6.25 | 5.88 | 5.95 |
| 01/20/2000 | 6.05 | 6.18 | 5.95 | 6.1 |
| 01/21/2000 | 6.1 | 6.85 | 6.01 | 6.75 |
| 01/24/2000 | 7.5 | 8 | 7.13 | 7.25 |
| 01/25/2000 | 7.2 | 7.25 | 6.75 | 6.98 |
| 01/26/2000 | 7.03 | 7.25 | 6.95 | 7.19 |
| 01/27/2000 | 7.2 | 7.25 | 7.05 | 7.1 |
| 01/28/2000 | 7.05 | 7.05 | 6.88 | 6.95 |
| 01/31/2000 | 7 | 7.03 | 6.48 | 6.65 |
| 02/01/2000 | 6.75 | 6.75 | 6.48 | 6.55 |
| 02/02/2000 | 6.7 | 7 | 6.5 | 6.73 |
| 02/03/2000 | 6.78 | 7.1 | 6.71 | 7.05 |
| 02/04/2000 | 7.13 | 7.5 | 7.13 | 7.25 |
| 02/07/2000 | 7.45 | 8.05 | 7.38 | 7.4 |
| 02/08/2000 | 7.5 | 7.53 | 7.05 | 7.33 |
| 02/09/2000 | 7.73 | 7.75 | 7.3 | 7.45 |
| 02/10/2000 | 7.43 | 7.43 | 6.85 | 7.05 |
| 02/11/2000 | 7.03 | 7.18 | 6.8 | 6.95 |
| 02/14/2000 | 6.85 | 7.1 | 6.8 | 7.05 |
| 02/15/2000 | 7.1 | 7.1 | 6.65 | 6.75 |
| 02/16/2000 | 7 | 7 | 6.7 | 6.73 |
| 02/17/2000 | 6.7 | 6.7 | 6.45 | 6.5 |
| 02/18/2000 | 6.75 | 6.75 | 6.06 | 6.15 |
| 02/21/2000 | 6 | 6.35 | 5.88 | 6.35 |
| 02/22/2000 | 6.28 | 6.6 | 6.28 | 6.5 |
| 02/23/2000 | 6.75 | 6.75 | 6.4 | 6.55 |
| 02/24/2000 | 6.57 | 6.8 | 6.55 | 6.69 |
| 02/25/2000 | 6.72 | 6.72 | 6.46 | 6.46 |
| 02/28/2000 | 6.46 | 6.5 | 6.4 | 6.4 |
| 02/29/2000 | 6.5 | 6.5 | 6.38 | 6.38 |
| 03/01/2000 | 6.38 | 6.53 | 6.38 | 6.5 |
| 03/02/2000 | 6.6 | 6.7 | 6.4 | 6.68 |
| 03/03/2000 | 7 | 7.1 | 6.75 | 6.75 |
| 03/06/2000 | 6.9 | 6.9 | 6.6 | 6.7 |
| 03/07/2000 | 6.55 | 6.65 | 6.45 | 6.48 |
| 03/08/2000 | 6.45 | 6.6 | 6.41 | 6.45 |
| 03/09/2000 | 6.58 | 6.59 | 6.41 | 6.45 |
| 03/10/2000 | 6.5 | 6.5 | 6.4 | 6.49 |
| 03/13/2000 | 6.46 | 6.5 | 5.88 | 6 |
| 03/14/2000 | 6.1 | 6.49 | 6.05 | 6.25 |
| 03/15/2000 | 6.14 | 6.4 | 6 | 6 |
| 03/16/2000 | 6.1 | 6.49 | 6 | 6.4 |
| 03/17/2000 | 6.49 | 6.55 | 6.15 | 6.5 |
| 03/20/2000 | 6.5 | 6.5 | 6.4 | 6.5 |
| 03/21/2000 | 6.5 | 6.5 | 6.3 | 6.48 |
| 03/22/2000 | 6.25 | 6.53 | 6.25 | 6.25 |
| 03/23/2000 | 6.25 | 6.5 | 6.23 | 6.23 |
| 03/24/2000 | 6.5 | 6.5 | 6.38 | 6.5 |
| 03/27/2000 | 6.5 | 6.5 | 6.3 | 6.5 |
| 03/28/2000 | 6.35 | 6.9 | 6.35 | 6.9 |
| 03/29/2000 | 6.85 | 6.91 | 6.71 | 6.76 |
| 03/30/2000 | 6.78 | 6.9 | 6.65 | 6.73 |
| 03/31/2000 | 6.5 | 7.07 | 6.5 | 7 |
| 04/03/2000 | 7 | 7.1 | 6.85 | 6.9 |
| 04/04/2000 | 6.9 | 6.9 | 6.35 | 6.35 |
| 04/05/2000 | 6.4 | 6.6 | 6.3 | 6.43 |
| 04/06/2000 | 6.53 | 6.8 | 6.53 | 6.75 |
| 04/07/2000 | 6.65 | 7.05 | 6.55 | 7 |
| 04/10/2000 | 7.1 | 7.15 | 6.88 | 7.15 |
| 04/11/2000 | 7.25 | 7.33 | 7.2 | 7.27 |
| 04/12/2000 | 7.37 | 7.73 | 7.3 | 7.73 |
| 04/13/2000 | 7.88 | 8.2 | 7.78 | 8.05 |
| 04/14/2000 | 8.23 | 8.34 | 8.23 | 8.28 |
| 04/17/2000 | 7.33 | 8.2 | 6.86 | 8.2 |
| 04/18/2000 | 8.25 | 9.05 | 8.25 | 9.01 |
| 04/19/2000 | 9.19 | 9.25 | 8.75 | 9 |
| 04/20/2000 | 9 | 9.05 | 8.4 | 8.7 |
| 04/21/2000 | 8.7 | 8.7 | 8.7 | 8.7 |
| 04/24/2000 | 8.7 | 8.7 | 8.7 | 8.7 |
| 04/25/2000 | 8.7 | 9 | 8.51 | 8.63 |
| 04/26/2000 | 8.75 | 9.15 | 8.55 | 9 |
| 04/27/2000 | 9.05 | 9.19 | 8.9 | 9.18 |
| 04/28/2000 | 9.22 | 9.45 | 9.18 | 9.28 |
| 05/01/2000 | 9.28 | 9.28 | 9.28 | 9.28 |
| 05/02/2000 | 9.55 | 10.25 | 9.55 | 10.25 |
| 05/03/2000 | 10.25 | 10.75 | 10.15 | 10.63 |
| 05/04/2000 | 10.5 | 10.75 | 10.25 | 10.75 |
| 05/05/2000 | 10.5 | 10.75 | 10.15 | 10.5 |
| 05/08/2000 | 10.65 | 11 | 10.5 | 11 |
| 05/09/2000 | 10.99 | 11.05 | 10.5 | 10.9 |
| 05/10/2000 | 10.7 | 11 | 10.65 | 10.99 |
| 05/11/2000 | 10.65 | 10.65 | 10.25 | 10.4 |
| 05/12/2000 | 10.5 | 10.75 | 10.25 | 10.75 |
| 05/15/2000 | 10.5 | 10.9 | 10.4 | 10.75 |
| 05/16/2000 | 10.95 | 11 | 10.45 | 10.65 |
| 05/17/2000 | 10.75 | 10.75 | 10.5 | 10.5 |
| 05/18/2000 | 10.5 | 10.75 | 10.38 | 10.6 |
| 05/19/2000 | 10.5 | 10.5 | 10.05 | 10.05 |
| 05/22/2000 | 10.02 | 10.5 | 10.02 | 10.11 |
| 05/23/2000 | 10.23 | 10.25 | 10 | 10 |
| 05/24/2000 | 9.9 | 9.9 | 9.25 | 9.3 |
| 05/25/2000 | 9.5 | 9.78 | 9.3 | 9.74 |
| 05/26/2000 | 9.39 | 9.45 | 9.26 | 9.4 |
| 05/29/2000 | 9.5 | 9.75 | 9.25 | 9.26 |
| 05/30/2000 | 9.5 | 10.03 | 9.5 | 10 |
| 05/31/2000 | 10.25 | 10.6 | 10.25 | 10.5 |
| 06/01/2000 | 10.25 | 10.6 | 10.25 | 10.5 |
| 06/02/2000 | 10.45 | 11.15 | 10.35 | 11.15 |
| 06/05/2000 | 11.15 | 11.15 | 10.26 | 10.65 |
| 06/06/2000 | 10.5 | 10.5 | 9.9 | 10.5 |
| 06/07/2000 | 10.5 | 10.61 | 10.38 | 10.5 |
| 06/08/2000 | 10.55 | 10.7 | 10.4 | 10.45 |
| 06/09/2000 | 10.55 | 10.55 | 10.03 | 10.45 |
| 06/12/2000 | 10.45 | 10.45 | 10.45 | 10.45 |
| 06/13/2000 | 10.25 | 10.55 | 10.25 | 10.3 |
| 06/14/2000 | 10.31 | 10.55 | 10.31 | 10.53 |
| 06/15/2000 | 10.55 | 10.55 | 10.28 | 10.38 |
| 06/16/2000 | 10.55 | 10.6 | 10.31 | 10.6 |
| 06/19/2000 | 10.6 | 10.7 | 10.2 | 10.6 |
| 06/20/2000 | 10.61 | 10.7 | 10.6 | 10.7 |
| 06/21/2000 | 10.6 | 10.75 | 10.6 | 10.75 |
| 06/22/2000 | 10.7 | 10.83 | 10.55 | 10.75 |
| 06/23/2000 | 10.7 | 10.7 | 10.25 | 10.25 |
| 06/26/2000 | 10.38 | 10.55 | 10.38 | 10.4 |
| 06/27/2000 | 10.6 | 10.65 | 10.15 | 10.23 |
| 06/28/2000 | 10.23 | 10.55 | 10.2 | 10.55 |
| 06/29/2000 | 10.6 | 11.95 | 10.45 | 11.25 |
| 06/30/2000 | 11.88 | 12.5 | 11.76 | 12.25 |
| 07/03/2000 | 12 | 12.24 | 11.75 | 12.15 |
| 07/04/2000 | 12.01 | 12.8 | 12.01 | 12.8 |
| 07/05/2000 | 12.83 | 14 | 12.8 | 13.6 |
| 07/06/2000 | 13.6 | 13.6 | 13.42 | 13.5 |
| 07/07/2000 | 13.5 | 13.5 | 12.5 | 13.05 |
| 07/10/2000 | 13.05 | 13.25 | 12.8 | 12.95 |
| 07/11/2000 | 13 | 13 | 12.45 | 12.5 |
| 07/12/2000 | 12.5 | 12.5 | 12.3 | 12.45 |
| 07/13/2000 | 12.45 | 12.8 | 12.25 | 12.5 |
| 07/14/2000 | 12.5 | 12.75 | 12.18 | 12.3 |
| 07/17/2000 | 12.35 | 12.5 | 12 | 12.38 |
| 07/18/2000 | 12.25 | 12.44 | 12.15 | 12.38 |
| 07/19/2000 | 12.38 | 12.44 | 12.08 | 12.08 |
| 07/20/2000 | 12.4 | 13.15 | 12.18 | 13.15 |
| 07/21/2000 | 13.08 | 13.6 | 13 | 13.4 |
| 07/24/2000 | 13.5 | 13.85 | 13.5 | 13.8 |
| 07/25/2000 | 13.9 | 14 | 13.45 | 13.45 |
| 07/26/2000 | 13.5 | 13.5 | 12.95 | 13.1 |
| 07/27/2000 | 13.25 | 13.4 | 13.1 | 13.4 |
| 07/28/2000 | 13.3 | 13.3 | 13.2 | 13.3 |
| 07/31/2000 | 13.31 | 13.65 | 13.25 | 13.65 |
| 08/01/2000 | 13.65 | 13.65 | 13.65 | 13.65 |
| 08/02/2000 | 13.7 | 13.7 | 13.25 | 13.5 |
| 08/03/2000 | 13.4 | 13.4 | 12.15 | 13.2 |
| 08/04/2000 | 13.25 | 13.67 | 13.25 | 13.5 |
| 08/07/2000 | 13.6 | 13.75 | 13.25 | 13.5 |
| 08/08/2000 | 13.26 | 13.5 | 12.79 | 12.8 |
| 08/09/2000 | 13 | 13.38 | 12.69 | 12.75 |
| 08/10/2000 | 12.88 | 12.88 | 12.27 | 12.27 |
| 08/11/2000 | 12.28 | 12.75 | 12.28 | 12.5 |
| 08/14/2000 | 12.98 | 13.48 | 12.7 | 13.48 |
| 08/15/2000 | 13.5 | 13.65 | 13.25 | 13.48 |
| 08/16/2000 | 13.5 | 13.85 | 13.25 | 13.75 |
| 08/17/2000 | 13.85 | 14 | 13.7 | 13.9 |
| 08/18/2000 | 14.5 | 14.9 | 14.4 | 14.73 |
| 08/21/2000 | 14.78 | 15.38 | 14.75 | 14.75 |
| 08/22/2000 | 15 | 15.35 | 14.91 | 15.25 |
| 08/23/2000 | 15.38 | 15.5 | 15.13 | 15.45 |
| 08/24/2000 | 15.25 | 16.58 | 15.25 | 16.18 |
| 08/25/2000 | 16.48 | 16.95 | 16.25 | 16.25 |
| 08/28/2000 | 16.48 | 16.75 | 16.3 | 16.5 |
| 08/29/2000 | 16.74 | 16.74 | 16.45 | 16.63 |
| 08/30/2000 | 16.7 | 16.75 | 16.5 | 16.7 |
| 08/31/2000 | 16.7 | 17.02 | 16.55 | 17 |
| 09/01/2000 | 17 | 17.9 | 17 | 17.58 |
| 09/04/2000 | 17.5 | 18.25 | 17.5 | 17.7 |
| 09/05/2000 | 18 | 18.2 | 17.75 | 17.91 |
| 09/06/2000 | 18.15 | 18.25 | 17.9 | 18.08 |
| 09/07/2000 | 18.1 | 18.13 | 17.57 | 17.75 |
| 09/08/2000 | 17.63 | 18 | 17.58 | 17.75 |
| 09/11/2000 | 17.61 | 17.75 | 17.31 | 17.5 |
| 09/12/2000 | 17.25 | 17.5 | 16.63 | 17.2 |
| 09/13/2000 | 17.1 | 17.75 | 17.1 | 17.6 |
| 09/14/2000 | 17.73 | 17.95 | 17.65 | 17.73 |
| 09/15/2000 | 17.73 | 17.75 | 17.6 | 17.75 |
| 09/18/2000 | 17.7 | 17.75 | 17.58 | 17.61 |
| 09/19/2000 | 17.27 | 17.38 | 16.2 | 16.6 |
| 09/20/2000 | 16.6 | 16.6 | 15.75 | 16.2 |
| 09/21/2000 | 16.2 | 17.45 | 16.15 | 16.55 |
| 09/22/2000 | 16.9 | 16.9 | 16.3 | 16.9 |
| 09/25/2000 | 16.9 | 17.38 | 16.9 | 17.08 |
| 09/26/2000 | 17.25 | 17.25 | 17 | 17.01 |
| 09/27/2000 | 17.1 | 17.4 | 17.04 | 17.4 |
| 09/28/2000 | 17.44 | 18.5 | 17.44 | 18.25 |
| 09/29/2000 | 18.38 | 19.64 | 18.38 | 19.25 |
| 10/02/2000 | 19.25 | 19.5 | 18.77 | 19.3 |
| 10/03/2000 | 19.48 | 20 | 19.35 | 20 |
| 10/04/2000 | 19.5 | 20.05 | 19.39 | 19.6 |
| 10/05/2000 | 19.75 | 19.9 | 19.45 | 19.63 |
| 10/06/2000 | 19.55 | 19.88 | 19.55 | 19.65 |
| 10/09/2000 | 19.5 | 19.5 | 19.11 | 19.23 |
| 10/10/2000 | 19.25 | 19.5 | 19.15 | 19.4 |
| 10/11/2000 | 19.5 | 19.5 | 18.3 | 18.7 |
| 10/12/2000 | 18.36 | 19.7 | 18.36 | 19 |
| 10/13/2000 | 18.77 | 19.88 | 18.67 | 19.56 |
| 10/16/2000 | 19.6 | 19.6 | 18.88 | 19.26 |
| 10/17/2000 | 19.45 | 20.05 | 18.93 | 20.05 |
| 10/18/2000 | 19.88 | 19.88 | 18.55 | 19 |
| 10/19/2000 | 18.68 | 19 | 18.63 | 19 |
| 10/20/2000 | 19 | 19.15 | 18.77 | 18.93 |
| 10/23/2000 | 19 | 19.05 | 18.8 | 19 |
| 10/24/2000 | 19.25 | 19.45 | 18.88 | 19.45 |
| 10/25/2000 | 19.45 | 19.45 | 19.1 | 19.1 |
| 10/26/2000 | 19.1 | 19.38 | 18.63 | 19.38 |
| 10/27/2000 | 19.38 | 19.6 | 19.25 | 19.5 |
| 10/30/2000 | 19.6 | 20.05 | 19.6 | 19.7 |
| 10/31/2000 | 19.5 | 19.75 | 19.25 | 19.43 |
| 11/01/2000 | 19.04 | 19.47 | 18.93 | 19 |
| 11/02/2000 | 19.4 | 19.75 | 19 | 19.7 |
| 11/03/2000 | 19.7 | 20 | 19.15 | 19.15 |
| 11/06/2000 | 19.25 | 19.25 | 18 | 18.55 |
| 11/07/2000 | 18.75 | 18.75 | 18.11 | 18.25 |
| 11/08/2000 | 18 | 18.4 | 17.5 | 17.6 |
| 11/09/2000 | 17.48 | 17.48 | 16.06 | 16.06 |
| 11/10/2000 | 16.25 | 16.8 | 15.05 | 15.05 |
| 11/13/2000 | 15.05 | 15.5 | 13.63 | 14 |
| 11/14/2000 | 14 | 14.95 | 13.93 | 14.75 |
| 11/15/2000 | 15 | 16.5 | 15 | 15.95 |
| 11/16/2000 | 16.25 | 16.75 | 16.02 | 16.02 |
| 11/17/2000 | 15.95 | 16.49 | 15.75 | 16.43 |
| 11/20/2000 | 16.65 | 16.88 | 16.5 | 16.55 |
| 11/21/2000 | 16.65 | 16.86 | 16.2 | 16.5 |
| 11/22/2000 | 16.6 | 16.86 | 16.25 | 16.5 |
| 11/23/2000 | 16.58 | 16.58 | 15.55 | 15.55 |
| 11/24/2000 | 15.6 | 16 | 15.55 | 15.75 |
| 11/27/2000 | 15.95 | 16.18 | 15.75 | 16.1 |
| 11/28/2000 | 16.1 | 16.1 | 15.53 | 15.53 |
| 11/29/2000 | 15.5 | 15.58 | 15.15 | 15.23 |
| 11/30/2000 | 15.2 | 15.38 | 14.25 | 14.5 |
| 12/01/2000 | 14.63 | 14.8 | 14.26 | 14.8 |
| 12/04/2000 | 15 | 15 | 14.03 | 14.03 |
| 12/05/2000 | 14.1 | 14.5 | 14.1 | 14.41 |
| 12/06/2000 | 14.5 | 14.55 | 14.18 | 14.33 |
| 12/07/2000 | 14.25 | 14.35 | 13.93 | 14 |
| 12/08/2000 | 14.1 | 14.35 | 14 | 14.3 |
| 12/11/2000 | 14.5 | 14.5 | 13.9 | 14 |
| 12/12/2000 | 14.16 | 14.55 | 14.16 | 14.43 |
| 12/13/2000 | 14.18 | 14.54 | 14.18 | 14.5 |
| 12/14/2000 | 14.55 | 14.63 | 14.5 | 14.5 |
| 12/15/2000 | 14.5 | 14.75 | 14.5 | 14.75 |
| 12/18/2000 | 14.75 | 15 | 14.7 | 15 |
| 12/19/2000 | 15 | 15.05 | 14.78 | 14.95 |
| 12/20/2000 | 14.83 | 14.83 | 14.25 | 14.38 |
| 12/21/2000 | 14.1 | 14.1 | 12.6 | 13.2 |
| 12/22/2000 | 13.25 | 13.5 | 13 | 13.05 |
| 12/25/2000 | 13.05 | 13.05 | 13.05 | 13.05 |
| 12/26/2000 | 13.05 | 13.05 | 13.05 | 13.05 |
| 12/27/2000 | 13.15 | 14.6 | 13.15 | 14 |
| 12/28/2000 | 14.42 | 15.05 | 14.3 | 15.05 |
| 12/29/2000 | 15 | 15.03 | 14.5 | 14.5 |