STMN.SW: Straumann Holding AG Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 89.2499

CLOSE 89.2417

Low

LOW 54.72

High

HIGH 111.15

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2020	95.3	96.34	94.84	96.18
01/06/2020	95.64	95.72	94.52	95.72
01/07/2020	96	98.34	95.98	97.78
01/08/2020	98.34	99.4	96.88	99.2
01/09/2020	99.8	100.25	98.98	100.05
01/10/2020	100.3	100.6	98.54	98.92
01/13/2020	99.3	99.64	98.62	98.68
01/14/2020	99	99	97.76	98.5
01/15/2020	98.5	99.24	98.32	98.72
01/16/2020	98.8	99.06	98.1	98.6
01/17/2020	99.22	100.3	99.08	100.15
01/20/2020	100.15	100.85	99.66	100.75
01/21/2020	100.9	101.95	100.25	101.5
01/22/2020	101.7	102.75	101.55	101.8
01/23/2020	101.5	102.1	99.74	99.96
01/24/2020	100.2	101.3	100.2	100.7
01/27/2020	100.85	101.05	98.54	99.4
01/28/2020	99.64	100.2	98.38	99.8
01/29/2020	100.45	100.95	99.8	100.8
01/30/2020	100	100.25	95.84	96.44
01/31/2020	96.46	96.54	91.74	92
02/03/2020	91.98	92.64	91.1	92.24
02/04/2020	92.58	94.78	92.48	94.36
02/05/2020	94.34	97.36	94	96.84
02/06/2020	97.5	97.72	95.96	97.4
02/07/2020	97.5	97.92	97.14	97.84
02/10/2020	97.84	98.84	97.36	98.8
02/11/2020	99.08	100.2	98.46	98.9
02/12/2020	99.02	99.02	96.94	97.06
02/13/2020	97.1	98.44	96.14	96.68
02/14/2020	97.18	98	96.2	96.56
02/17/2020	96.58	97.22	95.62	96.8
02/18/2020	96.5	98.82	93	98.82
02/19/2020	98.76	101.35	96.94	101.35
02/20/2020	101	105	100.8	103.95
02/21/2020	103.8	106.55	103.55	104.4
02/24/2020	101.55	101.7	96.8	97.62
02/25/2020	97.86	98.96	94.26	94.4
02/26/2020	93	97.42	90.98	96.16
02/27/2020	95	95.76	91.22	92.34
02/28/2020	89	91	88.06	90.1
03/02/2020	92.34	93.9	89.54	91.48
03/03/2020	95	97	93.76	94.5
03/04/2020	95	95.92	93.5	94.88
03/05/2020	96.32	96.78	92.26	92.94
03/06/2020	90.14	90.84	87.5	89.06
03/09/2020	78.7	85.06	77.5	83.4
03/10/2020	84.8	87.56	83.02	84.08
03/11/2020	84.98	85.1	79.34	79.64
03/12/2020	74.5	74.62	69	70.14
03/13/2020	71.62	72.7	67.3	68
03/16/2020	63	63.94	55.46	63.58
03/17/2020	65.94	66.14	57.02	61.64
03/18/2020	60.8	61.6	55.46	60.8
03/19/2020	60.8	60.8	54.72	55.3
03/20/2020	58.5	63.08	57.56	59
03/23/2020	57.82	62.12	55.84	60.06
03/24/2020	63.8	66.66	61.22	64.62
03/25/2020	71.5	73.6	66.66	69.58
03/26/2020	69.2	70.94	67	70.04
03/27/2020	69.46	71.78	68	70.82
03/30/2020	71.5	71.5	68.4	70.68
03/31/2020	72	73.66	71.28	72.14
04/01/2020	70.36	71.28	67.28	69
04/02/2020	69.46	69.78	66.66	68
04/03/2020	67	68	65.26	65.4
04/06/2020	67.42	68.14	66.24	66.7
04/07/2020	69.44	71.92	68.64	70
04/08/2020	70.04	73.9	69.06	73.4
04/09/2020	75	75.88	73	75.32
04/14/2020	77.38	79.12	74.12	75.58
04/15/2020	76	76.62	72.3	72.68
04/16/2020	73.56	75	73.5	73.68
04/17/2020	74.8	77.72	74.5	76.78
04/20/2020	77.8	78.52	76.6	77.84
04/21/2020	77.76	78.12	75.26	75.58
04/22/2020	76	77.68	75.88	77.12
04/23/2020	77.7	78.26	75.4	76
04/24/2020	75.32	75.94	74.34	75.14
04/27/2020	76.78	77.18	75.3	75.56
04/28/2020	76	76.2	74.48	74.92
04/29/2020	75	75.06	71.58	74.7
04/30/2020	75.44	76.9	73.14	73.24
05/04/2020	70.62	70.74	67.5	69.7
05/05/2020	70.52	73.9	70.3	73.24
05/06/2020	73.12	74.58	72.76	73.94
05/07/2020	74.82	75.26	73.14	73.86
05/08/2020	74.42	75.52	74	74.4
05/11/2020	74.8	75.44	73.4	74.42
05/12/2020	74.24	74.48	71.82	72.74
05/13/2020	72.04	73.26	70.8	72.24
05/14/2020	69.76	69.76	64.04	66.16
05/15/2020	66.5	67.32	63.4	66.7
05/18/2020	67.28	71.96	67.06	70.26
05/19/2020	71.6	74.98	70.98	74.98
05/20/2020	75	76.32	73.8	76.14
05/22/2020	76.4	76.52	74.8	75.82
05/25/2020	76.5	77.54	76.4	76.68
05/26/2020	77.4	77.52	74.8	76.92
05/27/2020	77	77.12	73.24	74.44
05/28/2020	75.34	80.24	75	79.64
05/29/2020	77.14	77.96	76	77.8
06/02/2020	78.34	81.12	76.5	80.5
06/03/2020	80.82	81.38	79.56	80.66
06/04/2020	80.38	80.38	78.36	79.44
06/05/2020	79.52	81.26	78.7	80.66
06/08/2020	80.3	81.78	79.4	81.48
06/09/2020	81.5	81.96	78.98	79.48
06/10/2020	78.8	79.5	76.56	77.32
06/11/2020	75.96	76.26	73.6	74.26
06/12/2020	73	75.06	72.48	74.08
06/15/2020	73.26	74.8	72.24	74.04
06/16/2020	75.82	77.7	75.36	77.14
06/17/2020	77.5	79.22	77.1	78.86
06/18/2020	79	79.46	77.88	78.52
06/19/2020	79.3	79.3	77.98	78.72
06/22/2020	78.12	78.6	76.86	77.26
06/23/2020	78	79.24	77.78	78.54
06/24/2020	78.44	78.92	75.64	75.78
06/25/2020	75.42	76.72	74.36	75.8
06/26/2020	76.12	81.58	75.24	79.6
06/29/2020	79.2	81.18	79.14	80.6
06/30/2020	80.82	81.72	80.36	81.4
07/01/2020	81.5	85.6	81.5	84.2
07/02/2020	84.9	85.42	83.36	85.08
07/03/2020	85.2	85.9	84.32	84.62
07/06/2020	85.94	87.2	85.42	86.92
07/07/2020	86.72	87.12	85.5	85.8
07/08/2020	85.12	85.92	83.7	83.92
07/09/2020	84.64	86.38	84.56	84.7
07/10/2020	84.26	86.44	84.24	84.98
07/13/2020	85.5	86.98	84.64	86.9
07/14/2020	85.4	85.56	84.28	85.48
07/15/2020	87	91.58	86.88	90.72
07/16/2020	90.72	91.14	89.62	90.7
07/17/2020	90.8	92.2	90.08	91.68
07/20/2020	91.32	94.54	91.32	94.02
07/21/2020	94.82	95.72	94.06	94.06
07/22/2020	94	95.58	93.46	94.82
07/23/2020	95.5	95.5	94.2	94.9
07/24/2020	93.92	93.92	91.3	91.7
07/27/2020	91.24	92.6	91.24	91.92
07/28/2020	91.92	92.6	91.32	91.86
07/29/2020	91.56	91.96	90.72	91.96
07/30/2020	91.9	92.04	89.08	90.14
07/31/2020	90.06	91.88	89.32	89.58
08/03/2020	89.68	92.22	89.68	91.4
08/04/2020	91.72	92.46	90.52	91.1
08/05/2020	91.7	92.7	91.44	92.6
08/06/2020	92.7	94.86	92.34	92.88
08/07/2020	92.6	94.26	92.48	93.48
08/10/2020	93.9	94	92.38	92.78
08/11/2020	93.28	94.24	92.3	93.5
08/12/2020	92.9	94.36	92.52	94.22
08/13/2020	93.5	94.32	87.6	90.56
08/14/2020	90.62	92.86	90.06	92.28
08/17/2020	91.38	91.7	89.48	91
08/18/2020	90.54	91.06	88.92	89.46
08/19/2020	89.26	90.68	88.76	90.5
08/20/2020	89.74	91.2	89.04	89.4
08/21/2020	89.6	90.64	89.2	89.98
08/24/2020	89.3	90.64	88	88.42
08/25/2020	88.3	89.66	88	89.5
08/26/2020	89.46	90.52	89	89
08/27/2020	89.56	89.8	88.14	88.56
08/28/2020	88.44	88.86	87.38	88.26
08/31/2020	88.04	89.46	88.04	88.88
09/01/2020	89.8	90.02	88.62	89.2
09/02/2020	89.92	91.9	89.74	91.32
09/03/2020	91.94	92.66	89.64	89.64
09/04/2020	89.48	91.22	87.7	88.62
09/07/2020	89.22	90.6	89.22	89.7
09/08/2020	90.2	90.2	85.6	88.26
09/09/2020	88.56	89.28	87.4	88.58
09/10/2020	88.7	89.04	87.7	88.1
09/11/2020	87.8	91.22	87.8	90.98
09/14/2020	91.5	92.54	91.46	92.14
09/15/2020	92.46	93.98	92.18	93.24
09/16/2020	93.46	94.18	93.14	93.4
09/17/2020	92.84	93.16	92.52	92.84
09/18/2020	92.94	93.92	92.72	93.92
09/21/2020	93.04	93.28	88.88	89.8
09/22/2020	88.72	89.98	88.16	89.04
09/23/2020	89.8	90.4	88.36	88.62
09/24/2020	88	88.14	86.42	86.5
09/25/2020	86.7	87.04	84.76	86.42
09/28/2020	87.4	88.66	86.96	88.66
09/29/2020	88.6	90.58	88.22	90.54
09/30/2020	90.34	93.14	90.34	93
10/01/2020	92.8	94.76	92.08	93.96
10/02/2020	93.52	97.62	93	96.7
10/05/2020	97	98.84	96.88	97.12
10/06/2020	97.5	97.82	96.42	97.28
10/07/2020	97.5	98.22	97.12	97.6
10/08/2020	98	100.9	98	99.64
10/09/2020	99.8	100.45	99.3	100
10/12/2020	99.98	102.2	99.7	101.7
10/13/2020	101.6	101.75	100.05	100.6
10/14/2020	100.75	101.4	100.3	100.8
10/15/2020	100.1	100.6	97.06	97.8
10/16/2020	98.08	99	97.86	98.52
10/19/2020	98.98	99.42	97.5	97.66
10/20/2020	97.66	98.66	97.04	97.48
10/21/2020	97.3	97.74	95.42	96.9
10/22/2020	98.74	100.85	96.88	100.45
10/23/2020	100.45	100.8	98.8	99.7
10/26/2020	99	100	97.2	97.86
10/27/2020	96.5	100.1	96.04	98.5
10/28/2020	93.8	95	89.26	92.46
10/29/2020	91.76	93.78	91.26	92.68
10/30/2020	92.28	95.6	92.22	95.6
11/02/2020	95.62	96.18	94.7	95.8
11/03/2020	96.32	98.16	95.72	97.8
11/04/2020	97.88	100.4	97.72	99.92
11/05/2020	100.1	101.65	98.98	99.76
11/06/2020	99.5	100.65	97.54	98.88
11/09/2020	100.2	111.15	99.98	108.4
11/10/2020	108.2	108.2	103	107.4
11/11/2020	107.15	109.1	107.15	107.75
11/12/2020	107.5	108.55	105.15	106.45
11/13/2020	107.55	108.5	105.6	106
11/16/2020	106.45	109.95	106.45	108.2
11/17/2020	108	109.15	106.85	107.05
11/18/2020	105.9	106.6	104.5	104.85
11/19/2020	104.95	105	104.05	104.75
11/20/2020	104.85	106.3	104.7	104.9
11/23/2020	105.25	105.85	104.3	104.3
11/24/2020	104.95	105.4	103.75	104.8
11/25/2020	104.6	105	103.7	103.95
11/26/2020	104	104.5	103.6	104
11/27/2020	103.6	104	102.8	103.55
11/30/2020	103.3	106	103.3	104.2
12/01/2020	105.5	105.5	104	104
12/02/2020	104	105.5	103.6	103.95
12/03/2020	104.25	104.6	103	103.1
12/04/2020	102.9	103.95	102.75	103.9
12/07/2020	103.85	104.7	102.5	104.35
12/08/2020	103.95	105	103.1	104.95
12/09/2020	105	106	103.4	103.75
12/10/2020	104.3	104.85	102.2	103.05
12/11/2020	102	102.95	100.9	101.25
12/14/2020	101	102.25	100.1	102
12/15/2020	101.8	102.5	101.25	101.95
12/16/2020	102.4	102.8	101.15	102.25
12/17/2020	101.6	103.4	101.6	102.6
12/18/2020	103.8	103.8	101.6	102.1
12/21/2020	101	101.65	99.68	100.95
12/22/2020	101.45	103	101.05	102.5
12/23/2020	102.7	102.9	100.35	101.85
12/28/2020	102.35	103.8	102.2	102.9
12/29/2020	102.8	104.55	102.75	104.2
12/30/2020	104.45	104.75	103.15	103.15

Menu

Create your free account now!

STMN.SW: Straumann Holding AG Historical Data

2020 Historical Chart

Average

Low

High