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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 151.4564
CLOSE 151.5355
Low
LOW 97
High
HIGH 210.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 104 | 104.45 | 103.1 | 103.5 |
| 01/05/2021 | 102.95 | 103.7 | 102 | 102.9 |
| 01/06/2021 | 103.35 | 103.35 | 100.45 | 102.15 |
| 01/07/2021 | 102.15 | 102.15 | 100 | 100 |
| 01/08/2021 | 100.05 | 101.95 | 99.76 | 101.6 |
| 01/11/2021 | 99.82 | 101.05 | 99.38 | 99.6 |
| 01/12/2021 | 99.4 | 101 | 98.84 | 100.15 |
| 01/13/2021 | 100.65 | 103.05 | 100.5 | 101.5 |
| 01/14/2021 | 101.5 | 104.2 | 101.15 | 103.65 |
| 01/15/2021 | 102.95 | 103.7 | 101.85 | 102.2 |
| 01/18/2021 | 102.1 | 104.25 | 101.85 | 103.15 |
| 01/19/2021 | 104 | 104 | 101.5 | 102.5 |
| 01/20/2021 | 103.05 | 103.65 | 102.55 | 103.15 |
| 01/21/2021 | 103.8 | 104.85 | 102.4 | 103.2 |
| 01/22/2021 | 104.05 | 104.7 | 102.8 | 103.85 |
| 01/25/2021 | 104.85 | 104.95 | 102.85 | 103.2 |
| 01/26/2021 | 103.2 | 105.1 | 103.05 | 104.1 |
| 01/27/2021 | 104.1 | 104.35 | 99.6 | 99.76 |
| 01/28/2021 | 99 | 102.45 | 97 | 101.5 |
| 01/29/2021 | 100.3 | 101.1 | 98.86 | 98.96 |
| 02/01/2021 | 99.5 | 102.15 | 99.26 | 102 |
| 02/02/2021 | 102.6 | 104.75 | 102.25 | 104.5 |
| 02/03/2021 | 105 | 105.7 | 104.45 | 104.8 |
| 02/04/2021 | 105.5 | 108.15 | 105.25 | 108.1 |
| 02/05/2021 | 108.4 | 110.4 | 107.95 | 108.1 |
| 02/08/2021 | 111.45 | 114 | 110.45 | 112.55 |
| 02/09/2021 | 112.8 | 113.35 | 112.1 | 112.1 |
| 02/10/2021 | 112.5 | 112.6 | 110.15 | 110.9 |
| 02/11/2021 | 111.5 | 111.8 | 110.1 | 110.25 |
| 02/12/2021 | 110 | 111.55 | 109.55 | 110.55 |
| 02/15/2021 | 110.65 | 112.15 | 110.65 | 111.5 |
| 02/16/2021 | 109.95 | 117.65 | 107.3 | 117.05 |
| 02/17/2021 | 117.05 | 118.2 | 113.25 | 113.5 |
| 02/18/2021 | 113.95 | 114.45 | 112.05 | 112.9 |
| 02/19/2021 | 113.4 | 116.1 | 112.7 | 115.4 |
| 02/22/2021 | 114.4 | 115.65 | 113.1 | 115.6 |
| 02/23/2021 | 115.9 | 116.5 | 110.55 | 111.2 |
| 02/24/2021 | 110.8 | 114.45 | 110.65 | 112 |
| 02/25/2021 | 112.5 | 114.15 | 112.05 | 113.05 |
| 02/26/2021 | 111 | 112.9 | 109.85 | 109.9 |
| 03/01/2021 | 111.85 | 113.5 | 111.75 | 112.5 |
| 03/02/2021 | 114.35 | 114.35 | 112.4 | 113.2 |
| 03/03/2021 | 113.25 | 113.75 | 108.4 | 110 |
| 03/04/2021 | 109.55 | 110.2 | 106.15 | 107.9 |
| 03/05/2021 | 106.15 | 107.5 | 105.4 | 105.7 |
| 03/08/2021 | 106.4 | 107.5 | 104.2 | 107.5 |
| 03/09/2021 | 107.5 | 111.4 | 107.2 | 111 |
| 03/10/2021 | 111.2 | 113.1 | 110.3 | 111.8 |
| 03/11/2021 | 112.35 | 115.5 | 112.05 | 114.7 |
| 03/12/2021 | 114.6 | 114.6 | 110.15 | 110.8 |
| 03/15/2021 | 110.8 | 111.95 | 110.25 | 110.5 |
| 03/16/2021 | 111.1 | 112.65 | 110.75 | 111.4 |
| 03/17/2021 | 111.35 | 111.7 | 110.1 | 110.5 |
| 03/18/2021 | 110.8 | 112.3 | 110 | 111.15 |
| 03/19/2021 | 110.5 | 111.2 | 108.65 | 109.8 |
| 03/22/2021 | 109.6 | 113.05 | 109.35 | 112.55 |
| 03/23/2021 | 112.4 | 113.05 | 111.65 | 112.7 |
| 03/24/2021 | 112.1 | 114.7 | 111.4 | 112.8 |
| 03/25/2021 | 112 | 114.2 | 111.55 | 113.05 |
| 03/26/2021 | 114 | 115.4 | 112.75 | 113.05 |
| 03/29/2021 | 113.3 | 114.05 | 111.2 | 111.75 |
| 03/30/2021 | 112.9 | 116.2 | 112.75 | 115.3 |
| 03/31/2021 | 115.7 | 118.6 | 115.15 | 117.9 |
| 04/01/2021 | 119 | 123.2 | 118.55 | 122.2 |
| 04/06/2021 | 125 | 125.5 | 121.15 | 121.9 |
| 04/07/2021 | 121.8 | 121.8 | 119.75 | 120.45 |
| 04/08/2021 | 120.65 | 122.8 | 120.5 | 122.7 |
| 04/09/2021 | 123.1 | 125.9 | 122.6 | 124.6 |
| 04/12/2021 | 124.65 | 124.65 | 122.35 | 123.25 |
| 04/13/2021 | 123 | 124.4 | 122.35 | 123.55 |
| 04/14/2021 | 124.7 | 125.3 | 123.3 | 124.2 |
| 04/15/2021 | 124.15 | 126.3 | 123.95 | 124.5 |
| 04/16/2021 | 124.95 | 125.7 | 124.5 | 124.85 |
| 04/19/2021 | 125.25 | 125.7 | 123.45 | 123.5 |
| 04/20/2021 | 123 | 124.75 | 121.45 | 121.75 |
| 04/21/2021 | 122 | 123.55 | 120.6 | 122.5 |
| 04/22/2021 | 123.5 | 125.7 | 123.5 | 124.65 |
| 04/23/2021 | 124.6 | 124.7 | 122.65 | 124.5 |
| 04/26/2021 | 124.2 | 124.25 | 122.05 | 122.4 |
| 04/27/2021 | 122 | 122.2 | 120.8 | 121.4 |
| 04/28/2021 | 121.45 | 121.95 | 120.2 | 121 |
| 04/29/2021 | 127 | 133.45 | 126.75 | 129.85 |
| 04/30/2021 | 131.85 | 133.05 | 129.75 | 130.45 |
| 05/03/2021 | 132 | 133.9 | 131.35 | 133.05 |
| 05/04/2021 | 133.3 | 133.75 | 130.65 | 130.75 |
| 05/05/2021 | 131.5 | 136.2 | 131.15 | 135.25 |
| 05/06/2021 | 135.45 | 136.7 | 134.75 | 135.85 |
| 05/07/2021 | 137.3 | 137.7 | 135.6 | 137.7 |
| 05/10/2021 | 137.7 | 139.1 | 135.75 | 136.5 |
| 05/11/2021 | 135.2 | 135.2 | 130.9 | 132.6 |
| 05/12/2021 | 132.9 | 134.85 | 132.2 | 132.85 |
| 05/14/2021 | 134.95 | 135.35 | 131.2 | 132.75 |
| 05/17/2021 | 133.5 | 133.6 | 130.95 | 133 |
| 05/18/2021 | 134.1 | 135.25 | 133.6 | 135 |
| 05/19/2021 | 133.9 | 134.05 | 131.65 | 133 |
| 05/20/2021 | 134 | 135.3 | 133.1 | 134.6 |
| 05/21/2021 | 135.2 | 137.45 | 134.75 | 136.6 |
| 05/25/2021 | 136.75 | 139.3 | 136.75 | 138.1 |
| 05/26/2021 | 138.55 | 141.65 | 137.95 | 139.7 |
| 05/27/2021 | 139.8 | 140.85 | 138.2 | 139.85 |
| 05/28/2021 | 140 | 141.4 | 138.65 | 141 |
| 05/31/2021 | 140.5 | 141.75 | 140.4 | 140.75 |
| 06/01/2021 | 141.15 | 142.8 | 140.35 | 142.05 |
| 06/02/2021 | 142 | 142.95 | 140.75 | 141.1 |
| 06/03/2021 | 140.1 | 142.15 | 139 | 140.7 |
| 06/04/2021 | 140.7 | 142.65 | 140.7 | 142.3 |
| 06/07/2021 | 142.25 | 143.6 | 141.8 | 142.85 |
| 06/08/2021 | 143 | 143.25 | 138.8 | 139.25 |
| 06/09/2021 | 139.6 | 140.35 | 137.9 | 138.85 |
| 06/10/2021 | 139.2 | 139.75 | 137.85 | 139.75 |
| 06/11/2021 | 139.9 | 141.1 | 139.3 | 140.15 |
| 06/14/2021 | 141.1 | 141.5 | 139.6 | 140.35 |
| 06/15/2021 | 140.65 | 141.45 | 140.25 | 140.5 |
| 06/16/2021 | 141 | 141.1 | 138.75 | 140 |
| 06/17/2021 | 138.9 | 141.25 | 137.75 | 141 |
| 06/18/2021 | 141.5 | 143.9 | 140.85 | 141.1 |
| 06/21/2021 | 139.7 | 142.85 | 139.7 | 142.5 |
| 06/22/2021 | 142.5 | 143.6 | 142.35 | 143.05 |
| 06/23/2021 | 143.2 | 145.1 | 142.85 | 144.7 |
| 06/24/2021 | 145.35 | 149.2 | 145.1 | 147.95 |
| 06/25/2021 | 147.95 | 149.85 | 146.45 | 149.45 |
| 06/28/2021 | 149.75 | 149.9 | 147.6 | 147.8 |
| 06/29/2021 | 147.85 | 149.2 | 147 | 148.4 |
| 06/30/2021 | 148.4 | 148.9 | 145.75 | 147.5 |
| 07/01/2021 | 148.55 | 149.45 | 147.25 | 147.9 |
| 07/02/2021 | 148.85 | 150.75 | 148.8 | 150.55 |
| 07/05/2021 | 150.5 | 150.5 | 148.9 | 149.5 |
| 07/06/2021 | 149.35 | 151.35 | 149.3 | 150.1 |
| 07/07/2021 | 151.25 | 154.4 | 150.2 | 153.9 |
| 07/08/2021 | 154.65 | 155.65 | 150.8 | 153.2 |
| 07/09/2021 | 154.45 | 155 | 152.3 | 154.5 |
| 07/12/2021 | 154.05 | 157.45 | 153.65 | 157.2 |
| 07/13/2021 | 157.15 | 158.25 | 155.7 | 158 |
| 07/14/2021 | 158.1 | 160 | 156.9 | 159.85 |
| 07/15/2021 | 159.4 | 161.45 | 158.8 | 161.15 |
| 07/16/2021 | 162.45 | 163.3 | 159.95 | 161.25 |
| 07/19/2021 | 161.5 | 162.35 | 159.05 | 161.8 |
| 07/20/2021 | 163 | 163 | 158.25 | 159.45 |
| 07/21/2021 | 159.8 | 163.15 | 158.55 | 162.15 |
| 07/22/2021 | 162.6 | 165.9 | 161.15 | 165.6 |
| 07/23/2021 | 166.7 | 167.25 | 164.55 | 164.95 |
| 07/26/2021 | 164.5 | 165.3 | 161.7 | 162.65 |
| 07/27/2021 | 162.55 | 164.9 | 161.95 | 162.7 |
| 07/28/2021 | 161.85 | 166.45 | 161.85 | 166.3 |
| 07/29/2021 | 166.5 | 167.5 | 165.15 | 166.95 |
| 07/30/2021 | 165.55 | 168 | 163.75 | 168 |
| 08/02/2021 | 169.65 | 171.1 | 167.95 | 170.6 |
| 08/03/2021 | 171 | 171.2 | 168 | 169.5 |
| 08/04/2021 | 170 | 170.95 | 169.5 | 170.6 |
| 08/05/2021 | 170.8 | 172.65 | 170.6 | 171.9 |
| 08/06/2021 | 171.6 | 172.65 | 169.25 | 170.15 |
| 08/09/2021 | 170.45 | 170.65 | 163.4 | 165.45 |
| 08/10/2021 | 165.75 | 167.15 | 163.4 | 164.05 |
| 08/11/2021 | 164.3 | 164.95 | 162.85 | 163.85 |
| 08/12/2021 | 165.3 | 169.7 | 155.75 | 168.8 |
| 08/13/2021 | 169.3 | 171.4 | 164.45 | 167 |
| 08/16/2021 | 166 | 170.4 | 164.6 | 169.15 |
| 08/17/2021 | 169.4 | 172.3 | 168.5 | 171 |
| 08/18/2021 | 171.85 | 174.35 | 171.1 | 174.3 |
| 08/19/2021 | 172.15 | 172.65 | 166.95 | 169.7 |
| 08/20/2021 | 169.8 | 171.55 | 169.05 | 171.05 |
| 08/23/2021 | 172.6 | 173.15 | 169.75 | 171.05 |
| 08/24/2021 | 171.7 | 171.7 | 167.45 | 169.5 |
| 08/25/2021 | 169.65 | 173.5 | 169.25 | 173.2 |
| 08/26/2021 | 173.3 | 175.9 | 172.4 | 173.55 |
| 08/27/2021 | 172.6 | 176.15 | 172.6 | 175.5 |
| 08/30/2021 | 176.25 | 176.9 | 175.3 | 176.6 |
| 08/31/2021 | 177.3 | 179.4 | 176.5 | 177 |
| 09/01/2021 | 178.3 | 179.75 | 177.45 | 179.45 |
| 09/02/2021 | 179.8 | 181.6 | 177.8 | 181.4 |
| 09/03/2021 | 181.2 | 182.8 | 176.45 | 178.1 |
| 09/06/2021 | 179.4 | 180.65 | 179.05 | 180.25 |
| 09/07/2021 | 180.1 | 181.4 | 178.9 | 180.5 |
| 09/08/2021 | 180.35 | 180.35 | 176.95 | 178 |
| 09/09/2021 | 176.5 | 180.1 | 175.95 | 179.65 |
| 09/10/2021 | 181.05 | 182.75 | 180.2 | 180.9 |
| 09/13/2021 | 180.35 | 182 | 178.95 | 179.25 |
| 09/14/2021 | 179.15 | 184.7 | 179.15 | 184.3 |
| 09/15/2021 | 184.95 | 186.7 | 183.45 | 184.3 |
| 09/16/2021 | 184.9 | 192.05 | 184.9 | 191.35 |
| 09/17/2021 | 192.75 | 193.6 | 187.8 | 187.8 |
| 09/20/2021 | 186.4 | 186.4 | 182.55 | 184.2 |
| 09/21/2021 | 184 | 188.15 | 184 | 187.55 |
| 09/22/2021 | 188.5 | 189.75 | 186.7 | 189.3 |
| 09/23/2021 | 190.8 | 194.7 | 190.6 | 193.25 |
| 09/24/2021 | 193.1 | 193.1 | 186.4 | 186.75 |
| 09/27/2021 | 187.65 | 189.4 | 176.2 | 177.3 |
| 09/28/2021 | 175.35 | 175.35 | 165.5 | 169.75 |
| 09/29/2021 | 172.25 | 174.55 | 167.25 | 167.9 |
| 09/30/2021 | 171.3 | 174.3 | 166.75 | 168.35 |
| 10/01/2021 | 166.45 | 170 | 163.35 | 168.95 |
| 10/04/2021 | 167.9 | 170.95 | 164.2 | 165.35 |
| 10/05/2021 | 165.7 | 168.7 | 164.8 | 167.95 |
| 10/06/2021 | 165.85 | 168.25 | 162.6 | 167.35 |
| 10/07/2021 | 170.2 | 171.8 | 167.35 | 168.3 |
| 10/08/2021 | 167.8 | 170.15 | 165.35 | 166.95 |
| 10/11/2021 | 166.65 | 168.65 | 164.45 | 167.9 |
| 10/12/2021 | 165.5 | 170.5 | 165.4 | 169 |
| 10/13/2021 | 171 | 177 | 170.15 | 175.25 |
| 10/14/2021 | 177.55 | 179.5 | 175.75 | 178.45 |
| 10/15/2021 | 179.5 | 181 | 177.4 | 180.65 |
| 10/18/2021 | 180 | 182.75 | 178.25 | 181.7 |
| 10/19/2021 | 182.2 | 186.85 | 182.2 | 186.25 |
| 10/20/2021 | 185.7 | 188 | 185.05 | 186.3 |
| 10/21/2021 | 184.1 | 189.3 | 183.85 | 185.2 |
| 10/22/2021 | 186.65 | 188.7 | 185.15 | 188.45 |
| 10/25/2021 | 189.35 | 189.35 | 184.45 | 188.1 |
| 10/26/2021 | 188.1 | 190.85 | 184.6 | 190.15 |
| 10/27/2021 | 190.15 | 191.25 | 188 | 188.8 |
| 10/28/2021 | 195.5 | 201.2 | 194.35 | 196.75 |
| 10/29/2021 | 194.5 | 196.05 | 189.2 | 190.2 |
| 11/01/2021 | 193.45 | 196.4 | 191.8 | 195.95 |
| 11/02/2021 | 195.95 | 199 | 195 | 198.55 |
| 11/03/2021 | 197 | 202.6 | 197 | 201.9 |
| 11/04/2021 | 204.1 | 207.9 | 201.3 | 207.5 |
| 11/05/2021 | 207.4 | 210.8 | 198.6 | 201.3 |
| 11/08/2021 | 201.3 | 205.9 | 199.9 | 203.9 |
| 11/09/2021 | 203.9 | 208.7 | 203.6 | 205 |
| 11/10/2021 | 204.8 | 205 | 197.75 | 202.1 |
| 11/11/2021 | 200.7 | 205.6 | 196.6 | 205.6 |
| 11/12/2021 | 205.6 | 205.9 | 202.3 | 204.1 |
| 11/15/2021 | 204.2 | 208.1 | 203.6 | 206 |
| 11/16/2021 | 205.4 | 205.5 | 201.9 | 202 |
| 11/17/2021 | 201.4 | 203 | 197.9 | 198.5 |
| 11/18/2021 | 198.5 | 200.2 | 197.95 | 198.7 |
| 11/19/2021 | 199.3 | 203.1 | 197.6 | 198.6 |
| 11/22/2021 | 198.7 | 200.1 | 195.85 | 196.6 |
| 11/23/2021 | 194.75 | 194.8 | 190.7 | 191.55 |
| 11/24/2021 | 192.6 | 193.8 | 187.75 | 191 |
| 11/25/2021 | 192.85 | 195.9 | 192.8 | 194.8 |
| 11/26/2021 | 188.25 | 194.05 | 188.15 | 189.2 |
| 11/29/2021 | 190.55 | 195 | 190.4 | 194.5 |
| 11/30/2021 | 192.1 | 197.55 | 192.1 | 195.7 |
| 12/01/2021 | 196.2 | 201 | 192.4 | 199.3 |
| 12/02/2021 | 197.75 | 200.4 | 189.55 | 191.6 |
| 12/03/2021 | 193.1 | 195.3 | 190.1 | 190.55 |
| 12/06/2021 | 192.7 | 195.25 | 191.3 | 193.45 |
| 12/07/2021 | 196 | 203.9 | 196 | 203.6 |
| 12/08/2021 | 205 | 207.8 | 201.3 | 204 |
| 12/09/2021 | 204.7 | 205.9 | 203.8 | 204.5 |
| 12/10/2021 | 203 | 206.3 | 200.2 | 205 |
| 12/13/2021 | 204.2 | 205.5 | 201.7 | 202.4 |
| 12/14/2021 | 202.4 | 206 | 193.45 | 194.1 |
| 12/15/2021 | 195.1 | 196.35 | 193.4 | 195.65 |
| 12/16/2021 | 199.6 | 199.9 | 186.15 | 186.75 |
| 12/17/2021 | 188.4 | 189.55 | 180.65 | 182.1 |
| 12/20/2021 | 179.75 | 183.6 | 176.2 | 181.45 |
| 12/21/2021 | 188.6 | 189.4 | 184.7 | 188.5 |
| 12/22/2021 | 190 | 194.35 | 190 | 194.35 |
| 12/23/2021 | 194.85 | 195.1 | 191.45 | 194.3 |
| 12/27/2021 | 193.3 | 195.7 | 192.6 | 194.2 |
| 12/28/2021 | 194.6 | 197.1 | 194.6 | 195.7 |
| 12/29/2021 | 194.95 | 195.95 | 193.45 | 194.5 |
| 12/30/2021 | 194.3 | 195.1 | 192.5 | 193.7 |