Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Straumann Holding AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STMN.SW: Straumann Holding AG Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.0173
CLOSE 27.9942

Low

LOW 23.6

High

HIGH 36
DATEOPENHIGHLOWCLOSE
01/03/200524.0724.123.624.07
01/04/200523.882423.623.88
01/05/200524.1524.423.8324.15
01/06/200524.62524.124.6
01/07/200524.7524.924.4224.75
01/10/200524.732524.6124.73
01/11/200524.652524.6124.65
01/12/200524.224.924.224.2
01/13/200524.3224.524.0124.32
01/14/200525.2525.524.5225.25
01/17/200525.325.7825.0525.3
01/18/200525.525.625.125.5
01/19/200525.7825.925.5825.78
01/20/200525.4525.7525.2525.45
01/21/200525.2525.432525.25
01/24/200525.0325.3524.8524.9
01/25/20052525.124.6824.8
01/26/200524.922524.6225
01/27/200524.824.824.624.7
01/28/200524.6224.924.6224.72
01/31/200524.8525.124.825.1
02/01/200525.225.525.125.13
02/02/200525.525.725.425.53
02/03/200525.725.7525.4825.53
02/04/200525.532725.526.4
02/07/200526.2526.726.2526.45
02/08/200526.5527.126.3526.85
02/09/200526.826.926.426.5
02/10/200526.928.3526.928
02/11/200527.728.127.527.8
02/14/200527.5827.627.127.28
02/15/200527.2527.326.526.73
02/16/200526.8526.8525.325.3
02/17/200525.526.8525.2826.18
02/18/200526.526.7826.3826.6
02/21/200526.927.626.4527.15
02/22/200527.227.526.927.28
02/23/200527.2827.4526.527
02/24/20052727.52727.3
02/25/200527.3527.727.2527.7
02/28/200527.728.127.528
03/01/20052828.3327.528.15
03/02/200528.228.2827.728.08
03/03/200528.1328.1327.7327.98
03/04/200527.828.227.828.2
03/07/200528.328.3827.9528.2
03/08/200528.3828.928.1528.6
03/09/200528.7528.7527.727.8
03/10/200527.92827.527.9
03/11/2005282827.727.9
03/14/200527.552827.5527.8
03/15/200527.8528.627.828.5
03/16/200528.628.628.1328.35
03/17/200528.3528.528.3528.45
03/18/200528.428.4827.5827.58
03/21/200527.6327.9327.6327.85
03/22/200527.727.827.2327.3
03/23/200527.227.326.6526.85
03/24/200526.82726.126.1
03/25/200526.126.126.126.1
03/28/200526.126.126.126.1
03/29/200526.3326.526.126.15
03/30/200526.1526.525.8526.33
03/31/200526.3526.3525.925.9
04/01/20052626.325.6325.63
04/04/200525.525.5825.3525.53
04/05/200525.5526.425.4526.4
04/06/200526.4826.8826.426.75
04/07/200526.927.4826.6327.48
04/08/200527.1527.526.9827.3
04/11/200526.982726.4526.6
04/12/200526.627.0526.226.85
04/13/200526.9327.326.826.9
04/14/200526.9526.9526.3526.6
04/15/200526.526.5525.125.98
04/18/200525.4525.825.225.43
04/19/200525.3525.9825.225.3
04/20/200525.5525.825.325.48
04/21/200525.625.825.125.4
04/22/200526.4527.1525.3525.6
04/25/200525.7826.0325.625.78
04/26/200525.825.9825.6825.78
04/27/200525.7325.7525.225.4
04/28/200525.825.925.2525.38
04/29/200525.5825.7525.3825.75
05/02/200525.6525.8825.5525.73
05/03/200525.725.925.6525.88
05/04/200525.8825.8825.625.8
05/05/200525.825.825.825.8
05/06/200525.92625.525.65
05/09/200525.5326.1525.5325.7
05/10/2005262625.425.68
05/11/200525.8525.8525.3325.6
05/12/200525.525.625.1525.3
05/13/200525.425.724.9525.7
05/16/200525.725.725.725.7
05/17/200525.5325.7525.525.58
05/18/200525.425.725.0525.3
05/19/200525.4525.4524.6124.76
05/20/200524.824.932424
05/23/200524.125.132424.8
05/24/20052525.324.8525
05/25/200524.925.4324.925.18
05/26/20052525.482525.35
05/27/200525.4525.4524.4824.87
05/30/20052525.224.8725.1
05/31/200525.325.424.8525.15
06/01/20052525.752525.65
06/02/200525.826.3525.5825.9
06/03/200526.326.9826.126.1
06/06/200526.5826.9526.426.78
06/07/200526.926.925.9326.33
06/08/200526.1827.126.1826.95
06/09/200526.827.1326.726.95
06/10/200527.0827.126.7326.85
06/13/200526.9327.226.5527.2
06/14/200527.2527.2526.7327.1
06/15/200527.227.226.826.8
06/16/200527.2327.326.626.8
06/17/200526.652726.6526.65
06/20/200526.6327.3826.6327
06/21/200526.7527.3826.7527.03
06/22/200527.2827.2826.6526.85
06/23/2005272726.3526.35
06/24/200526.426.826.226.3
06/27/200526.626.8826.326.55
06/28/200526.8527.226.8526.9
06/29/200527.127.126.726.83
06/30/200526.827.326.726.7
07/01/200526.627.0826.626.73
07/04/200527.0527.1526.7326.9
07/05/200526.9327.426.8827.4
07/06/200527.1527.427.127.33
07/07/200527.3827.3826.626.83
07/08/200527.227.2526.9327.03
07/11/200527.227.927.227.68
07/12/200527.8527.9827.6527.98
07/13/200527.982827.7328
07/14/20052828.427.627.8
07/15/200527.7327.7827.2827.35
07/18/200527.3527.4526.926.9
07/19/200526.9327.0526.526.85
07/20/200526.8527.226.6526.9
07/21/200526.7527.126.6826.98
07/22/200527.1527.226.9827.1
07/25/200526.8527.326.7327.1
07/26/200527.127.4827.127.4
07/27/200527.2827.452727.1
07/28/200527.327.4527.0527.1
07/29/200527.0527.6526.7827.63
08/01/200527.727.727.5227.63
08/02/200527.6327.727.627.7
08/03/200527.72827.627.6
08/04/200527.62827.628
08/05/200527.7828.0527.7527.9
08/08/200527.827.9527.6327.73
08/09/200527.827.8527.627.6
08/10/200527.752827.627.95
08/11/200528.0528.6527.628.4
08/12/200528.929.9828.8529.8
08/15/200529.7529.7829.329.33
08/16/200529.229.3828.8528.98
08/17/200528.929.328.929
08/18/200529.3529.3528.528.8
08/19/200528.8829.7328.7529.5
08/22/200529.429.7829.3829.5
08/23/200529.529.5829.329.58
08/24/200529.3529.3528.829.1
08/25/200528.9529.1528.7329.15
08/26/200529.129.228.7528.9
08/29/200528.829.228.629
08/30/200529.129.128.4328.8
08/31/200528.72928.4328.68
09/01/200528.8329.1528.728.95
09/02/200528.928.9328.7328.83
09/05/200528.7828.9828.7328.88
09/06/20052929.3528.829.35
09/07/200529.3529.9529.3329.9
09/08/200529.6829.9529.5529.55
09/09/200529.753029.5330
09/12/200529.9331.3529.9331.3
09/13/200531.331.630.2330.78
09/14/200530.831.830.6331.7
09/15/200531.8832.431.432.2
09/16/20053232.331.8332
09/19/20053232.733232.3
09/20/200532.2532.932.1332.6
09/21/200532.8832.932.332.5
09/22/200532.5332.631.632.23
09/23/200532.0332.6532.0332.4
09/26/200532.533.7832.233
09/27/200533.333.432.633.1
09/28/200533.1534.233.1533.95
09/29/200533.9534.833.9534.5
09/30/200534.6534.834.334.67
10/03/200534.753634.5335.85
10/04/200535.83634.435.1
10/05/200535.1535.2534.835.1
10/06/200534.5334.833.334.15
10/07/20053434.133.533.6
10/10/200533.634.733.5333.8
10/11/20053435.3833.835.25
10/12/200534.8534.934.1334.38
10/13/200534.134.333333.1
10/14/20053333.5332.733
10/17/200532.8333.532.8333.4
10/18/200533.234.233.233.3
10/19/200533.233.231.632.4
10/20/200530.830.8528.4528.5
10/21/200529.0529.728.5329.23
10/24/200529.630.829.2329.75
10/25/200530.4830.9529.729.7
10/26/20053030.1529.629.7
10/27/2005303028.828.8
10/28/200529.0329.428.528.8
10/31/200529.2830.429.230.05
11/01/200530.2530.553030.3
11/02/200530.4530.830.430.6
11/03/200530.6830.9330.530.5
11/04/200530.530.5329.929.9
11/07/200529.930.329.8830.25
11/08/200530.130.4529.829.95
11/09/200529.929.9528.8529.1
11/10/200529.229.3528.528.5
11/11/200528.628.828.2828.35
11/14/200528.628.928.3528.7
11/15/200528.5328.728.3528.35
11/16/200528.428.5527.9828.08
11/17/200528.228.2828.0328.1
11/18/200528.328.327.9828
11/21/200528.328.8528.2528.6
11/22/200528.628.6528.428.65
11/23/200528.5829.5528.5829.55
11/24/200529.7529.929.229.38
11/25/200529.5529.629.2829.48
11/28/200529.529.628.528.5
11/29/200528.6529.4528.5529.45
11/30/200529.4529.4528.528.5
12/01/200528.5329.5328.5329.53
12/02/200529.7529.8529.0329.25
12/05/200529.4329.4328.8829.2
12/06/200529.229.228.528.5
12/07/200528.7528.8828.6828.75
12/08/200529.1529.1528.528.7
12/09/200528.828.928.628.83
12/12/200529.430.329.330
12/13/200530.230.383030.2
12/14/200530.330.329.529.5
12/15/200529.530.229.529.58
12/16/200529.8330.429.730.3
12/19/200530.230.229.829.9
12/20/200530.0330.5329.7330.53
12/21/200530.3530.5530.1830.35
12/22/200530.530.5830.0530.3
12/23/200530.4830.629.9529.95
12/26/200529.9529.9529.9529.95
12/27/200530.230.5830.0330.55
12/28/200530.530.930.430.9
12/29/200530.9530.9530.4530.6
12/30/200530.7530.7830.4530.45