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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.5451
CLOSE 29.543
Low
LOW 23.53
High
HIGH 33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 30.45 | 30.45 | 30.45 | 30.45 |
| 01/03/2006 | 30.4 | 30.8 | 30.03 | 30.8 |
| 01/04/2006 | 30.5 | 30.8 | 30.03 | 30.5 |
| 01/05/2006 | 30.28 | 30.5 | 29.83 | 29.83 |
| 01/06/2006 | 30 | 30.65 | 29.93 | 30.25 |
| 01/09/2006 | 30.3 | 30.5 | 30.05 | 30.05 |
| 01/10/2006 | 30.18 | 30.43 | 29.75 | 29.78 |
| 01/11/2006 | 29.9 | 30.38 | 29.65 | 29.73 |
| 01/12/2006 | 29.78 | 30.33 | 29.78 | 30.05 |
| 01/13/2006 | 30.03 | 30.28 | 30.03 | 30.18 |
| 01/16/2006 | 30.3 | 30.3 | 30.15 | 30.15 |
| 01/17/2006 | 30.23 | 30.23 | 29.6 | 29.75 |
| 01/18/2006 | 29.7 | 29.98 | 29.4 | 29.98 |
| 01/19/2006 | 30.18 | 30.18 | 29.65 | 30.15 |
| 01/20/2006 | 29.7 | 30.13 | 29.7 | 29.9 |
| 01/23/2006 | 29.68 | 29.8 | 29.18 | 29.35 |
| 01/24/2006 | 29.6 | 29.6 | 29 | 29.05 |
| 01/25/2006 | 29.2 | 29.43 | 28.9 | 29.15 |
| 01/26/2006 | 29.4 | 29.9 | 29 | 29.9 |
| 01/27/2006 | 30.3 | 30.6 | 30.13 | 30.6 |
| 01/30/2006 | 30.65 | 30.75 | 30.43 | 30.7 |
| 01/31/2006 | 30.8 | 30.85 | 30.53 | 30.73 |
| 02/01/2006 | 30.8 | 31.45 | 30.7 | 31.45 |
| 02/02/2006 | 31.5 | 32 | 31.25 | 31.98 |
| 02/03/2006 | 32 | 32.05 | 31.13 | 31.48 |
| 02/06/2006 | 31.28 | 31.8 | 30.98 | 30.98 |
| 02/07/2006 | 30.98 | 31.45 | 30.98 | 31.03 |
| 02/08/2006 | 31 | 31.48 | 30.85 | 31.43 |
| 02/09/2006 | 31.2 | 31.48 | 30.9 | 31.48 |
| 02/10/2006 | 31.45 | 31.45 | 31.15 | 31.2 |
| 02/13/2006 | 31.43 | 31.43 | 30.85 | 30.85 |
| 02/14/2006 | 30.88 | 31 | 30.2 | 30.33 |
| 02/15/2006 | 30.28 | 30.28 | 29.13 | 29.7 |
| 02/16/2006 | 29.35 | 30.98 | 29.35 | 30.6 |
| 02/17/2006 | 30.6 | 30.9 | 30.43 | 30.5 |
| 02/20/2006 | 30.75 | 31.2 | 30.68 | 30.88 |
| 02/21/2006 | 30.9 | 31.13 | 30.75 | 30.95 |
| 02/22/2006 | 31 | 31 | 30.53 | 30.9 |
| 02/23/2006 | 31 | 31.48 | 30.95 | 31.3 |
| 02/24/2006 | 31.35 | 31.43 | 31.05 | 31.18 |
| 02/27/2006 | 31.2 | 31.5 | 31 | 31.18 |
| 02/28/2006 | 30.93 | 31.25 | 30.6 | 30.93 |
| 03/01/2006 | 30.78 | 31.13 | 30.73 | 30.75 |
| 03/02/2006 | 30.78 | 30.88 | 30.45 | 30.45 |
| 03/03/2006 | 30.68 | 30.95 | 30.48 | 30.75 |
| 03/06/2006 | 30.55 | 30.93 | 30.5 | 30.6 |
| 03/07/2006 | 30.5 | 30.88 | 30.25 | 30.48 |
| 03/08/2006 | 30.5 | 30.5 | 29.55 | 29.8 |
| 03/09/2006 | 29.7 | 30.28 | 29.48 | 29.55 |
| 03/10/2006 | 29.6 | 29.95 | 29.5 | 29.73 |
| 03/13/2006 | 29.73 | 30.15 | 29.7 | 30.1 |
| 03/14/2006 | 30.18 | 30.18 | 29.55 | 29.55 |
| 03/15/2006 | 29.6 | 29.9 | 29.4 | 29.5 |
| 03/16/2006 | 29.6 | 29.7 | 29.4 | 29.5 |
| 03/17/2006 | 29.65 | 29.85 | 29.6 | 29.8 |
| 03/20/2006 | 29.95 | 30.08 | 29.75 | 30 |
| 03/21/2006 | 30.13 | 30.3 | 29.88 | 30.2 |
| 03/22/2006 | 30 | 30.4 | 29.6 | 29.6 |
| 03/23/2006 | 29.68 | 30.1 | 29.63 | 29.9 |
| 03/24/2006 | 30.1 | 30.1 | 29.6 | 29.88 |
| 03/27/2006 | 29.9 | 30.25 | 29.83 | 29.88 |
| 03/28/2006 | 30.05 | 30.25 | 29.88 | 30.15 |
| 03/29/2006 | 29.88 | 30.2 | 29.88 | 30.08 |
| 03/30/2006 | 29.9 | 30.1 | 29.7 | 29.7 |
| 03/31/2006 | 29.9 | 29.9 | 29.4 | 29.7 |
| 04/03/2006 | 29.6 | 29.78 | 29.25 | 29.3 |
| 04/04/2006 | 29.3 | 29.6 | 28.9 | 29.1 |
| 04/05/2006 | 29.08 | 29.5 | 28.8 | 29.03 |
| 04/06/2006 | 29.13 | 29.33 | 28.9 | 29.23 |
| 04/07/2006 | 29.33 | 29.33 | 28.9 | 29 |
| 04/10/2006 | 28.9 | 29.1 | 28.6 | 28.75 |
| 04/11/2006 | 28.9 | 28.9 | 28.58 | 28.7 |
| 04/12/2006 | 28.68 | 28.78 | 28 | 28.35 |
| 04/13/2006 | 28.53 | 28.53 | 28.08 | 28.3 |
| 04/14/2006 | 28.3 | 28.3 | 28.3 | 28.3 |
| 04/17/2006 | 28.3 | 28.3 | 28.3 | 28.3 |
| 04/18/2006 | 28.25 | 28.4 | 28.05 | 28.2 |
| 04/19/2006 | 28.28 | 28.45 | 28.2 | 28.25 |
| 04/20/2006 | 28.28 | 29.2 | 28.28 | 29 |
| 04/21/2006 | 29.1 | 29.18 | 28.6 | 28.8 |
| 04/24/2006 | 29.08 | 29.33 | 28.73 | 29.3 |
| 04/25/2006 | 29.4 | 29.5 | 29.1 | 29.25 |
| 04/26/2006 | 29.45 | 30.7 | 29.38 | 30.58 |
| 04/27/2006 | 30.7 | 30.75 | 30.05 | 30.15 |
| 04/28/2006 | 30.15 | 30.8 | 30.15 | 30.5 |
| 05/01/2006 | 30.5 | 30.5 | 30.5 | 30.5 |
| 05/02/2006 | 30.7 | 30.88 | 30.38 | 30.83 |
| 05/03/2006 | 30.95 | 31.75 | 30.95 | 31.5 |
| 05/04/2006 | 31.2 | 31.6 | 31.2 | 31.35 |
| 05/05/2006 | 31.4 | 31.8 | 31.38 | 31.68 |
| 05/08/2006 | 31.78 | 31.85 | 31.35 | 31.75 |
| 05/09/2006 | 31.8 | 32.45 | 31.7 | 32.45 |
| 05/10/2006 | 32.4 | 32.95 | 32.23 | 32.7 |
| 05/11/2006 | 32.7 | 32.92 | 32.08 | 32.9 |
| 05/12/2006 | 32.7 | 32.9 | 31.53 | 32.25 |
| 05/15/2006 | 31.9 | 32.2 | 31.33 | 32.1 |
| 05/16/2006 | 32.1 | 32.67 | 31.78 | 32.63 |
| 05/17/2006 | 32.48 | 33 | 31.15 | 31.5 |
| 05/18/2006 | 31.03 | 31.58 | 30.93 | 31.5 |
| 05/19/2006 | 31.2 | 31.45 | 30.7 | 31 |
| 05/22/2006 | 30.85 | 31 | 30.5 | 30.55 |
| 05/23/2006 | 30.2 | 31.6 | 30.2 | 31.53 |
| 05/24/2006 | 31.55 | 31.8 | 30.58 | 31.3 |
| 05/25/2006 | 31.3 | 31.3 | 31.3 | 31.3 |
| 05/26/2006 | 31.45 | 31.45 | 30.7 | 31.3 |
| 05/29/2006 | 30.85 | 31.4 | 30.85 | 31.3 |
| 05/30/2006 | 31.3 | 31.45 | 30.78 | 31.2 |
| 05/31/2006 | 30.68 | 31.8 | 30.4 | 31.7 |
| 06/01/2006 | 31.3 | 31.8 | 31 | 31.2 |
| 06/02/2006 | 31.1 | 31.68 | 30.9 | 31.43 |
| 06/05/2006 | 31.42 | 31.42 | 31.42 | 31.42 |
| 06/06/2006 | 30.85 | 31.1 | 30.78 | 30.93 |
| 06/07/2006 | 30.98 | 31.23 | 30.55 | 31.2 |
| 06/08/2006 | 30.63 | 30.9 | 30.23 | 30.5 |
| 06/09/2006 | 30.7 | 31.18 | 30.23 | 31 |
| 06/12/2006 | 30.68 | 31.23 | 30.1 | 30.43 |
| 06/13/2006 | 29.93 | 30.1 | 29.45 | 29.8 |
| 06/14/2006 | 29.95 | 30.1 | 29.8 | 30 |
| 06/15/2006 | 30.2 | 31.25 | 30.15 | 31.05 |
| 06/16/2006 | 31.65 | 31.65 | 30.65 | 30.78 |
| 06/19/2006 | 30.33 | 30.98 | 30.33 | 30.88 |
| 06/20/2006 | 30.98 | 31 | 30.58 | 30.73 |
| 06/21/2006 | 30.75 | 31.2 | 30.65 | 30.95 |
| 06/22/2006 | 30.85 | 31.43 | 30.85 | 31.2 |
| 06/23/2006 | 31.48 | 31.5 | 30.88 | 31.43 |
| 06/26/2006 | 31.65 | 31.65 | 31.03 | 31.4 |
| 06/27/2006 | 31.23 | 31.43 | 30.85 | 30.98 |
| 06/28/2006 | 31 | 31.18 | 30.8 | 30.95 |
| 06/29/2006 | 30.75 | 31.45 | 30.75 | 31.3 |
| 06/30/2006 | 31.48 | 31.65 | 30.9 | 31.18 |
| 07/03/2006 | 31.65 | 31.65 | 31.2 | 31.43 |
| 07/04/2006 | 31.5 | 31.8 | 31.2 | 31.7 |
| 07/05/2006 | 31.93 | 31.93 | 31.3 | 31.55 |
| 07/06/2006 | 31.78 | 31.8 | 31.5 | 31.58 |
| 07/07/2006 | 31.5 | 31.75 | 31.5 | 31.55 |
| 07/10/2006 | 31.2 | 32.05 | 31.15 | 31.6 |
| 07/11/2006 | 31.4 | 31.83 | 31.28 | 31.8 |
| 07/12/2006 | 31.9 | 32.03 | 31.7 | 32 |
| 07/13/2006 | 31.8 | 32 | 31.3 | 31.33 |
| 07/14/2006 | 30.85 | 31.75 | 30.1 | 31.48 |
| 07/17/2006 | 31.7 | 32 | 30.98 | 31.25 |
| 07/18/2006 | 31.2 | 31.2 | 30.7 | 30.7 |
| 07/19/2006 | 31 | 31.2 | 30.8 | 31.1 |
| 07/20/2006 | 31.38 | 31.38 | 31.03 | 31.1 |
| 07/21/2006 | 31.05 | 31.58 | 31.05 | 31.3 |
| 07/24/2006 | 31.48 | 31.55 | 31.13 | 31.55 |
| 07/25/2006 | 31.5 | 31.9 | 31.5 | 31.6 |
| 07/26/2006 | 31.83 | 31.85 | 31.3 | 31.73 |
| 07/27/2006 | 31.8 | 31.9 | 31.5 | 31.7 |
| 07/28/2006 | 31.5 | 31.73 | 31.3 | 31.55 |
| 07/31/2006 | 31.4 | 31.5 | 31.1 | 31.3 |
| 08/01/2006 | 31.3 | 31.3 | 31.3 | 31.3 |
| 08/02/2006 | 31.2 | 31.43 | 31.13 | 31.23 |
| 08/03/2006 | 31.4 | 31.48 | 31.13 | 31.2 |
| 08/04/2006 | 31.1 | 31.13 | 30.35 | 30.53 |
| 08/07/2006 | 30.5 | 30.53 | 29.6 | 30.28 |
| 08/08/2006 | 29.93 | 30.65 | 29.93 | 30.5 |
| 08/09/2006 | 30.78 | 30.93 | 30.35 | 30.85 |
| 08/10/2006 | 30.25 | 30.45 | 29.9 | 30.2 |
| 08/11/2006 | 28.28 | 28.28 | 26.5 | 26.5 |
| 08/14/2006 | 26.5 | 26.9 | 26.28 | 26.5 |
| 08/15/2006 | 26.58 | 26.58 | 25.68 | 25.8 |
| 08/16/2006 | 25.88 | 26.5 | 25.8 | 26.4 |
| 08/17/2006 | 26.6 | 26.6 | 26 | 26.03 |
| 08/18/2006 | 26 | 26.15 | 25.85 | 25.85 |
| 08/21/2006 | 25.95 | 26.1 | 25 | 25.15 |
| 08/22/2006 | 25.05 | 25.63 | 23.53 | 25.2 |
| 08/23/2006 | 25.2 | 25.98 | 24.81 | 25.3 |
| 08/24/2006 | 25.4 | 25.68 | 25.13 | 25.48 |
| 08/25/2006 | 25.4 | 25.58 | 24.95 | 24.95 |
| 08/28/2006 | 25 | 25.18 | 24.9 | 25 |
| 08/29/2006 | 25.1 | 25.83 | 25 | 25.75 |
| 08/30/2006 | 25.8 | 25.8 | 25.38 | 25.53 |
| 08/31/2006 | 25.65 | 25.9 | 25.5 | 25.55 |
| 09/01/2006 | 25.55 | 26.5 | 25.55 | 26.5 |
| 09/04/2006 | 26.7 | 26.8 | 26.08 | 26.25 |
| 09/05/2006 | 26.15 | 26.3 | 26.05 | 26.15 |
| 09/06/2006 | 26.15 | 26.15 | 25.65 | 25.68 |
| 09/07/2006 | 25.65 | 25.73 | 25.03 | 25.35 |
| 09/08/2006 | 25.18 | 25.48 | 25.08 | 25.38 |
| 09/11/2006 | 25.2 | 25.45 | 25.03 | 25.15 |
| 09/12/2006 | 25.15 | 25.45 | 24.83 | 25.35 |
| 09/13/2006 | 25.63 | 25.63 | 24.67 | 25 |
| 09/14/2006 | 25.15 | 25.28 | 24.88 | 25.13 |
| 09/15/2006 | 25.03 | 25.48 | 25.03 | 25.4 |
| 09/18/2006 | 25.5 | 26.15 | 25.43 | 25.93 |
| 09/19/2006 | 26.15 | 26.15 | 25.4 | 25.5 |
| 09/20/2006 | 25.53 | 25.65 | 25.2 | 25.5 |
| 09/21/2006 | 25.73 | 26.05 | 25.53 | 26.05 |
| 09/22/2006 | 25.78 | 26 | 25.73 | 26 |
| 09/25/2006 | 26.1 | 26.1 | 25.85 | 25.93 |
| 09/26/2006 | 25.93 | 26.33 | 25.8 | 26.08 |
| 09/27/2006 | 26.13 | 26.55 | 25.93 | 26.55 |
| 09/28/2006 | 26.6 | 26.8 | 26.2 | 26.33 |
| 09/29/2006 | 26.35 | 26.95 | 26.35 | 26.93 |
| 10/02/2006 | 27 | 27 | 26.65 | 26.8 |
| 10/03/2006 | 26.83 | 26.88 | 26.4 | 26.4 |
| 10/04/2006 | 26.75 | 26.75 | 26.45 | 26.58 |
| 10/05/2006 | 26.55 | 26.6 | 25.88 | 26.33 |
| 10/06/2006 | 26.5 | 26.73 | 26.3 | 26.65 |
| 10/09/2006 | 26.68 | 27 | 26.68 | 26.85 |
| 10/10/2006 | 26.75 | 27.2 | 26.75 | 27.08 |
| 10/11/2006 | 26.93 | 27.3 | 26.93 | 27.2 |
| 10/12/2006 | 27.3 | 27.75 | 27.2 | 27.5 |
| 10/13/2006 | 27.8 | 27.8 | 27.45 | 27.65 |
| 10/16/2006 | 27.7 | 27.9 | 27.55 | 27.55 |
| 10/17/2006 | 27.7 | 27.7 | 26.95 | 26.95 |
| 10/18/2006 | 27.23 | 27.6 | 27.05 | 27.2 |
| 10/19/2006 | 27.3 | 28 | 27.3 | 28 |
| 10/20/2006 | 28 | 28.1 | 27.7 | 27.9 |
| 10/23/2006 | 28.1 | 28.1 | 27.03 | 27.15 |
| 10/24/2006 | 27.03 | 27.4 | 26.4 | 26.4 |
| 10/25/2006 | 27.9 | 29.1 | 27.8 | 29 |
| 10/26/2006 | 29.03 | 29.4 | 28.65 | 28.65 |
| 10/27/2006 | 28.93 | 29.1 | 28.8 | 28.95 |
| 10/30/2006 | 28.45 | 28.65 | 28.15 | 28.65 |
| 10/31/2006 | 28.35 | 28.53 | 28.15 | 28.28 |
| 11/01/2006 | 28.1 | 28.45 | 27.8 | 28.43 |
| 11/02/2006 | 28.5 | 29.2 | 28.45 | 29.2 |
| 11/03/2006 | 29.2 | 29.33 | 29.03 | 29.03 |
| 11/06/2006 | 29.1 | 29.75 | 29.05 | 29.75 |
| 11/07/2006 | 29.5 | 29.78 | 29.38 | 29.48 |
| 11/08/2006 | 29.5 | 29.7 | 29.13 | 29.2 |
| 11/09/2006 | 29.1 | 30 | 29.1 | 30 |
| 11/10/2006 | 29.9 | 30 | 29.6 | 29.65 |
| 11/13/2006 | 29.85 | 30.2 | 29.7 | 30.03 |
| 11/14/2006 | 30.2 | 30.28 | 29.63 | 30.1 |
| 11/15/2006 | 30.25 | 30.8 | 30.08 | 30.8 |
| 11/16/2006 | 30.8 | 30.8 | 29.68 | 30.1 |
| 11/17/2006 | 30.3 | 30.75 | 29.8 | 30.58 |
| 11/20/2006 | 30.3 | 30.65 | 29.65 | 30.65 |
| 11/21/2006 | 30.8 | 31.2 | 30.45 | 30.95 |
| 11/22/2006 | 31.08 | 31.28 | 30.88 | 31.2 |
| 11/23/2006 | 31.2 | 31.2 | 30.3 | 30.58 |
| 11/24/2006 | 30.75 | 30.95 | 30.25 | 30.4 |
| 11/27/2006 | 30.08 | 30.78 | 30.08 | 30.43 |
| 11/28/2006 | 30.13 | 30.38 | 29.83 | 29.83 |
| 11/29/2006 | 29.85 | 30.5 | 29.85 | 30.38 |
| 11/30/2006 | 30.1 | 30.5 | 29.93 | 29.93 |
| 12/01/2006 | 29.85 | 30.13 | 29.85 | 29.85 |
| 12/04/2006 | 30 | 30 | 29.55 | 29.75 |
| 12/05/2006 | 29.98 | 29.98 | 28.8 | 28.93 |
| 12/06/2006 | 29.03 | 30.3 | 29 | 29.75 |
| 12/07/2006 | 29.7 | 30.7 | 29.7 | 29.9 |
| 12/08/2006 | 30 | 30.03 | 29.73 | 29.98 |
| 12/11/2006 | 30.25 | 30.45 | 30.05 | 30.35 |
| 12/12/2006 | 30.05 | 30.63 | 30.05 | 30.15 |
| 12/13/2006 | 30 | 30.25 | 29.85 | 29.85 |
| 12/14/2006 | 29.9 | 30.13 | 29.25 | 29.3 |
| 12/15/2006 | 29.2 | 29.43 | 28.83 | 29.2 |
| 12/18/2006 | 29.2 | 29.7 | 29.18 | 29.5 |
| 12/19/2006 | 29.4 | 29.8 | 29.28 | 29.63 |
| 12/20/2006 | 29.7 | 30.18 | 29.7 | 29.9 |
| 12/21/2006 | 29.9 | 30.18 | 29.88 | 30.13 |
| 12/22/2006 | 30.15 | 30.15 | 29.65 | 29.73 |
| 12/27/2006 | 29.7 | 30 | 29.6 | 29.75 |
| 12/28/2006 | 29.8 | 29.93 | 29.4 | 29.45 |
| 12/29/2006 | 29.45 | 29.58 | 29.45 | 29.5 |