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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.9594
CLOSE 21.993

Low

LOW 15.85

High

HIGH 30.2
DATEOPENHIGHLOWCLOSE
01/05/200918.520.6317.7120.15
01/06/20092021.919.7421.01
01/07/200921.421.419.119.3
01/08/200919.2119.2918.118.1
01/09/200918.419.2418.1618.8
01/12/200918.5218.918.2818.37
01/13/200918.618.618.0518.48
01/14/200918.718.9618.0318.28
01/15/200918.4218.4217.4117.9
01/16/2009181815.8517.18
01/19/200916.917.1816.7217.16
01/20/200916.9917.2916.917.14
01/21/200916.917.7716.8117.4
01/22/200917.417.6817.2117.5
01/23/200917.517.6216.6117.62
01/26/200917.718.4917.5118.43
01/27/200918.4318.5718.1218.33
01/28/200918.3618.718.3618.56
01/29/200918.3518.3517.3717.5
01/30/200917.5918.2217.3517.81
02/02/200917.8117.8917.117.1
02/03/200917.117.5117.117.28
02/04/200917.2217.941717.72
02/05/200917.7417.817.0417.37
02/06/200917.3817.8517.117.1
02/09/200917.117.7417.117.53
02/10/200917.617.651717
02/11/200916.817.5516.2517.35
02/12/200918.2519.317.8918.12
02/13/200918.518.517.7518.02
02/16/200917.8218.4517.8218.16
02/17/200918.218.9617.8418.51
02/18/200918.518.8518.2318.63
02/19/200918.8318.918.5118.9
02/20/200918.3118.9318.3118.8
02/23/200918.819.3518.4319.3
02/24/200919.319.4418.7519
02/25/200919.0519.471919.1
02/26/200919.0119.3819.0119.14
02/27/200919.2919.2917.819.2
03/02/200918.5918.5917.7717.9
03/03/200917.7717.9717.0117.01
03/04/200917.0317.9717.0317.45
03/05/200917.2417.616.916.95
03/06/200916.81716.4516.51
03/09/200916.4217.2116.217.19
03/10/200917.0518.2517.0118.17
03/11/200918.218.7917.9618.2
03/12/200918.0218.417.717.7
03/13/200918.118.2917.7218.03
03/16/200918.3918.3917.8918.09
03/17/200918.1718.417.9118.4
03/18/200918.3818.6817.8218.2
03/19/200918.1518.217.9918.1
03/20/200918.118.2817.9118.19
03/23/200918.2918.2917.9518.07
03/24/20091818.2917.817.88
03/25/200917.818.1917.3717.46
03/26/200917.5517.6817.2217.47
03/27/200917.517.717.3617.48
03/30/200917.217.3917.1117.2
03/31/200917.2617.717.1617.64
04/01/200917.718.1317.417.5
04/02/200917.718.417.5118.4
04/03/200918.2418.6517.9318.65
04/06/200918.7518.751818.59
04/07/200918.718.717.918
04/08/200917.7517.9516.7317.1
04/09/200917.417.6616.8117.5
04/14/200917.717.9917.317.62
04/15/200917.718.0917.4117.7
04/16/200917.7317.7717.317.51
04/17/200917.7317.9717.617.79
04/20/200917.9918.1117.8517.98
04/21/200917.9718.2517.818.24
04/22/200918.0118.518.0118.5
04/23/200918.418.8518.2518.75
04/24/200918.6519.3318.5719.18
04/27/200919.1819.2418.6919.2
04/28/200919.3920.1719.0320.16
04/29/200920.221.219.8721
04/30/20092121.4120.8321
05/04/200920.921.2520.8521.09
05/05/200921.2121.2820.9421.16
05/06/200920.922.0220.821.9
05/07/200921.8922.3421.721.88
05/08/20092222.121.1321.3
05/11/200921.3521.3920.8321.06
05/12/20092121.3220.6720.69
05/13/200920.4820.8920.2920.4
05/14/200920.2520.8520.1520.6
05/15/200920.9520.9520.520.8
05/18/200920.8920.9520.5720.8
05/19/2009212120.7220.86
05/20/200920.620.9920.520.99
05/22/200920.4220.820.120.29
05/25/200920.1920.9920.1920.99
05/26/200920.8120.8920.520.73
05/27/200920.920.920.420.4
05/28/200920.220.219.820
05/29/200920.1220.2619.8820
06/02/20092020.519.8120.3
06/03/200921.0421.120.2320.3
06/04/200920.420.7820.3620.54
06/05/200920.820.820.420.41
06/08/200920.520.520.220.5
06/09/200920.6520.6520.3920.6
06/10/200920.720.720.420.4
06/11/200920.320.720.320.52
06/12/200920.6720.820.5520.65
06/15/200920.72120.520.78
06/16/200920.7220.920.3220.44
06/17/200920.3120.7620.320.33
06/18/200920.3220.5120.1120.51
06/19/200920.5520.820.2920.39
06/22/200920.2720.4920.120.36
06/23/200920.120.4419.9620.05
06/24/200920.220.219.8220
06/25/200920.1820.1819.8120.02
06/26/200920.220.2619.6820.02
06/29/200919.982019.6320
06/30/200920.0120.119.719.79
07/01/200919.920.119.8120.05
07/02/200919.872019.6819.81
07/03/200920.0120.0119.519.66
07/06/200919.6519.8619.2719.54
07/07/200919.8819.8819.319.4
07/08/200919.2119.3918.718.89
07/09/200918.919.118.718.75
07/10/200918.8418.9518.5118.58
07/13/200918.618.8618.3618.65
07/14/200918.7518.8518.5518.55
07/15/200918.7418.818.5218.65
07/16/200918.71918.618.65
07/17/200918.8419.118.7519
07/20/200919.119.318.4819.04
07/21/200919.119.9918.8819.93
07/22/20092020.619.6520.6
07/23/200920.6120.8220.220.49
07/24/200920.5620.620.2520.39
07/27/200920.6221.720.6221.48
07/28/200921.7822.8321.7822.83
07/29/200922.8923.3822.6623.2
07/30/200923.1623.322.8523.05
07/31/200923.1523.4923.0723.41
08/03/200923.4923.4922.923.12
08/04/200923.0123.422.7422.86
08/05/200922.7223.8522.7123.84
08/06/200923.8524.2723.323.64
08/07/200923.4523.8423.2823.46
08/10/200923.623.7323.2523.6
08/11/200923.9624.1322.3222.4
08/12/200922.323.5222.323.5
08/13/200923.6624.0823.3124.05
08/14/200924.2524.2523.123.27
08/17/200923.1923.5422.823.17
08/18/200923.4423.6422.723.1
08/19/200923.5723.5722.823.1
08/20/200923.623.722.8523.04
08/21/200922.9223.7322.9223.3
08/24/200923.7724.2923.6524.28
08/25/200924.0525.1824.0524.79
08/26/200924.924.924.5524.85
08/27/200924.8224.924.5524.88
08/28/200924.92524.1824.18
08/31/200924.4524.624.0824.08
09/01/200924.4724.524.1524.23
09/02/200924.3424.3423.5224
09/03/20092425.123.9424.74
09/04/200924.7225.2824.7225.28
09/07/20092525.62525.48
09/08/200925.525.7525.1525.5
09/09/200925.525.5524.7325.2
09/10/200925.225.6525.125.65
09/11/200925.725.7825.1525.25
09/14/200924.8124.9924.4824.6
09/15/20092525.1324.624.65
09/16/200924.8525.5524.5125.4
09/17/200925.72625.4325.83
09/18/200925.4526.4825.2526.48
09/21/200926.1526.425.8826
09/22/20092626.3325.8325.98
09/23/200925.926.9825.926.45
09/24/200926.8527.0326.5326.85
09/25/200926.82726.3326.9
09/28/200926.926.926.2326.85
09/29/200926.8526.8526.5326.85
09/30/200926.6826.9526.526.83
10/01/200927.127.3526.9327.05
10/02/200926.826.926.0326.2
10/05/200926.426.6525.4526.13
10/06/200926.1326.3325.826.25
10/07/200926.4527.126.3526.9
10/08/200927.1827.7527.0327.45
10/09/200927.4527.8827.3327.73
10/12/200927.6828.227.5827.6
10/13/200927.827.8826.8527.2
10/14/200927.2527.727.0527.4
10/15/200927.8527.852727.2
10/16/200926.8827.3526.827.13
10/19/200926.9527.3326.8527.2
10/20/200927.0827.5526.6827.3
10/21/200927.0327.126.6526.98
10/22/200926.7527.3326.527.2
10/23/200927.4827.8827.227.6
10/26/200927.527.552727.2
10/27/200927.127.52727.5
10/28/200927.2527.726.4826.83
10/29/200926.3326.524.9425.25
10/30/200925.1525.5524.7524.8
11/02/200924.3224.7224.2224.29
11/03/200924.2724.6923.8224.28
11/04/200924.5825.424.4724.73
11/05/200924.7725.224.5524.59
11/06/200924.5124.8524.424.63
11/09/200924.824.924.5224.62
11/10/200924.7925.4324.6225.2
11/11/200925.226.1525.0525.68
11/12/200925.925.925.325.53
11/13/200925.2526.4825.2526.38
11/16/200926.2326.4825.7326.28
11/17/200925.9526.0825.3825.7
11/18/200925.625.9525.3825.7
11/19/200925.226.425.225.4
11/20/200925.4525.4525.0325.28
11/23/200925.2525.6825.0825.3
11/24/200924.925.8524.925.7
11/25/200925.9526.0825.2325.4
11/26/200925.5325.5324.925.2
11/27/200925.0525.3324.7425.1
11/30/20092525.3524.324.62
12/01/200924.942524.124.62
12/02/200924.5425.2524.5424.81
12/03/200924.6325.324.6324.94
12/04/200925.0526.125.0325.58
12/07/200925.652625.625.78
12/08/200925.8526.225.7525.83
12/09/200925.582625.3825.5
12/10/200925.62625.425.85
12/11/20092627.1825.9827.05
12/14/200927.0527.7526.7327.75
12/15/200927.827.927.327.9
12/16/200927.928.0827.5528.08
12/17/200927.7528.0827.7528
12/18/200927.6329.427.6328.85
12/21/200928.6829.2828.6829.08
12/22/200928.9330.228.7830.2
12/23/200930.0830.229.830.05
12/24/200930.0530.0530.0530.05
12/28/200929.8329.9529.5529.88
12/29/200929.6330.229.2529.25
12/30/200929.0529.4828.8829.25
12/31/200929.2529.2529.2529.25