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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 121.1127
CLOSE 120.7247
Low
LOW 85.22
High
HIGH 198.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 195.75 | 198.3 | 194.75 | 196.75 |
| 01/04/2022 | 198 | 198.75 | 191.9 | 193 |
| 01/05/2022 | 192.2 | 193.8 | 188.7 | 190.05 |
| 01/06/2022 | 185 | 186.2 | 180.35 | 184 |
| 01/07/2022 | 183 | 184.35 | 180.05 | 181.45 |
| 01/10/2022 | 180.05 | 182.3 | 167.25 | 168.1 |
| 01/11/2022 | 172.25 | 175.25 | 170.6 | 172.4 |
| 01/12/2022 | 174.3 | 177.95 | 172.6 | 175.5 |
| 01/13/2022 | 175.45 | 175.5 | 169.5 | 170.55 |
| 01/14/2022 | 169 | 170.75 | 165.1 | 165.1 |
| 01/17/2022 | 165.65 | 168.3 | 164.2 | 167.45 |
| 01/18/2022 | 166.95 | 166.95 | 156.8 | 156.8 |
| 01/19/2022 | 155 | 161.25 | 151.65 | 159.2 |
| 01/20/2022 | 160.05 | 160.85 | 156 | 160.35 |
| 01/21/2022 | 157 | 158.45 | 151.9 | 154.25 |
| 01/24/2022 | 151.95 | 153.3 | 143.7 | 146.35 |
| 01/25/2022 | 147.1 | 149.95 | 145.15 | 145.85 |
| 01/26/2022 | 147.05 | 150.9 | 144.2 | 149.3 |
| 01/27/2022 | 143 | 150.4 | 141.25 | 149.4 |
| 01/28/2022 | 148.65 | 150.3 | 146.3 | 148.5 |
| 01/31/2022 | 151.4 | 154.1 | 150.65 | 151.55 |
| 02/01/2022 | 153.8 | 155.55 | 151.75 | 152.5 |
| 02/02/2022 | 154.5 | 157.55 | 153.55 | 156.2 |
| 02/03/2022 | 155 | 155.1 | 147.05 | 147.15 |
| 02/04/2022 | 150 | 152.35 | 144.9 | 145.6 |
| 02/07/2022 | 146.3 | 146.45 | 142.05 | 142.95 |
| 02/08/2022 | 142.85 | 143.15 | 136.3 | 138.45 |
| 02/09/2022 | 140.6 | 144.75 | 140.6 | 143.1 |
| 02/10/2022 | 144.4 | 146.5 | 140.8 | 146.25 |
| 02/11/2022 | 144 | 145.1 | 139.5 | 140.05 |
| 02/14/2022 | 136.4 | 138.6 | 134.35 | 138.1 |
| 02/15/2022 | 134.9 | 149.6 | 133.3 | 144.85 |
| 02/16/2022 | 146.35 | 148.05 | 143 | 146.2 |
| 02/17/2022 | 147.75 | 150.3 | 146.8 | 146.8 |
| 02/18/2022 | 148 | 150.05 | 142.75 | 143.3 |
| 02/21/2022 | 144.2 | 145.5 | 138.85 | 140.2 |
| 02/22/2022 | 135.8 | 145.8 | 135.25 | 144.45 |
| 02/23/2022 | 145.5 | 145.5 | 140.45 | 141.6 |
| 02/24/2022 | 136.5 | 139.9 | 135.15 | 139.9 |
| 02/25/2022 | 141.3 | 145.45 | 139.4 | 143.65 |
| 02/28/2022 | 140.65 | 145.95 | 140 | 145.95 |
| 03/01/2022 | 146 | 148.65 | 142.35 | 146.1 |
| 03/02/2022 | 145.35 | 149.7 | 144.9 | 148 |
| 03/03/2022 | 147 | 148.55 | 142.5 | 143.1 |
| 03/04/2022 | 141.55 | 142.25 | 135.4 | 135.8 |
| 03/07/2022 | 131.5 | 135.45 | 125.3 | 131.9 |
| 03/08/2022 | 130.4 | 134.4 | 123.1 | 124.8 |
| 03/09/2022 | 127.85 | 134.65 | 125.35 | 133.85 |
| 03/10/2022 | 135.7 | 136.45 | 129.9 | 130.4 |
| 03/11/2022 | 131.5 | 134.8 | 129.4 | 131.6 |
| 03/14/2022 | 131.95 | 132.9 | 128.6 | 128.65 |
| 03/15/2022 | 127.5 | 129.7 | 124.25 | 129.7 |
| 03/16/2022 | 132.9 | 140.25 | 131.6 | 139.6 |
| 03/17/2022 | 140.5 | 143.35 | 139.65 | 140.95 |
| 03/18/2022 | 142.45 | 144.3 | 139.4 | 144.05 |
| 03/21/2022 | 144.6 | 145.3 | 142.85 | 145.25 |
| 03/22/2022 | 144.25 | 145.1 | 142.1 | 144.1 |
| 03/23/2022 | 145.35 | 146.55 | 142.2 | 142.4 |
| 03/24/2022 | 142.7 | 143.2 | 140.05 | 140.45 |
| 03/25/2022 | 141.5 | 145.7 | 139.4 | 141.35 |
| 03/28/2022 | 140.8 | 145.65 | 140.8 | 144.1 |
| 03/29/2022 | 146.1 | 153.4 | 145.1 | 151.4 |
| 03/30/2022 | 152 | 152.05 | 146.7 | 149.3 |
| 03/31/2022 | 151.2 | 152.45 | 148.5 | 148.65 |
| 04/01/2022 | 148.1 | 150.1 | 147.35 | 148.85 |
| 04/04/2022 | 150 | 151.05 | 143.35 | 145.35 |
| 04/05/2022 | 145.7 | 145.8 | 139.35 | 141.1 |
| 04/06/2022 | 140.95 | 142.15 | 135.25 | 135.95 |
| 04/07/2022 | 135.2 | 136.8 | 132.15 | 134.05 |
| 04/08/2022 | 136.65 | 137.05 | 131.8 | 133.3 |
| 04/11/2022 | 132.85 | 134.8 | 128.55 | 129.95 |
| 04/12/2022 | 128 | 132.25 | 127.55 | 130.45 |
| 04/13/2022 | 130.65 | 131.4 | 126.45 | 129 |
| 04/14/2022 | 129.4 | 129.7 | 127.3 | 127.3 |
| 04/19/2022 | 126.8 | 127.45 | 124.6 | 127.3 |
| 04/20/2022 | 130 | 130.55 | 125.4 | 130.55 |
| 04/21/2022 | 131 | 132.1 | 128.2 | 131.5 |
| 04/22/2022 | 130.1 | 130.5 | 121.65 | 122.85 |
| 04/25/2022 | 122.45 | 123 | 118.55 | 118.55 |
| 04/26/2022 | 120 | 120.6 | 113.6 | 113.9 |
| 04/27/2022 | 112.6 | 115 | 109.75 | 110.45 |
| 04/28/2022 | 119.55 | 123.8 | 114.25 | 115.1 |
| 04/29/2022 | 118 | 120.05 | 115.2 | 116.55 |
| 05/02/2022 | 115.65 | 117.65 | 108.1 | 115.75 |
| 05/03/2022 | 117.3 | 118.2 | 113.15 | 114.25 |
| 05/04/2022 | 113.85 | 114.9 | 111.5 | 112.95 |
| 05/05/2022 | 116.25 | 117.75 | 112.65 | 113.4 |
| 05/06/2022 | 112.3 | 113 | 110 | 111.1 |
| 05/09/2022 | 110 | 110.05 | 103.75 | 103.75 |
| 05/10/2022 | 104 | 110.3 | 104 | 107.5 |
| 05/11/2022 | 109 | 112.6 | 108.5 | 112.35 |
| 05/12/2022 | 109.25 | 111.55 | 105.9 | 110.85 |
| 05/13/2022 | 112.45 | 120.3 | 112.45 | 119 |
| 05/16/2022 | 117.8 | 120.9 | 117.25 | 118.5 |
| 05/17/2022 | 119.4 | 123.2 | 118.3 | 121.15 |
| 05/18/2022 | 122 | 123.1 | 115.05 | 115.75 |
| 05/19/2022 | 113.6 | 114.1 | 108.4 | 113.85 |
| 05/20/2022 | 115.6 | 118.45 | 114.6 | 116.15 |
| 05/23/2022 | 118.2 | 118.55 | 114.75 | 116 |
| 05/24/2022 | 115 | 117.85 | 113.05 | 113.75 |
| 05/25/2022 | 116.1 | 116.1 | 110.7 | 111.3 |
| 05/27/2022 | 113.4 | 119.7 | 112.75 | 119.7 |
| 05/30/2022 | 122 | 126.25 | 121.65 | 124.05 |
| 05/31/2022 | 123.8 | 125.05 | 121.95 | 121.95 |
| 06/01/2022 | 122.85 | 123 | 115.25 | 115.85 |
| 06/02/2022 | 116.35 | 118.55 | 115.8 | 118.3 |
| 06/03/2022 | 120.25 | 121.95 | 117.5 | 117.95 |
| 06/07/2022 | 118.15 | 118.95 | 115.55 | 118.95 |
| 06/08/2022 | 120.05 | 120.05 | 117.45 | 119.7 |
| 06/09/2022 | 118.75 | 118.95 | 114.85 | 115.45 |
| 06/10/2022 | 112.7 | 112.95 | 108.85 | 108.85 |
| 06/13/2022 | 107.65 | 107.65 | 101 | 102.95 |
| 06/14/2022 | 103.5 | 105 | 100.7 | 102.3 |
| 06/15/2022 | 103 | 105.2 | 101.65 | 103.8 |
| 06/16/2022 | 102.85 | 103.95 | 97.26 | 97.98 |
| 06/17/2022 | 98.02 | 102.7 | 98 | 100.45 |
| 06/20/2022 | 100.55 | 101.7 | 99.48 | 100.25 |
| 06/21/2022 | 101.2 | 105.75 | 101 | 102.2 |
| 06/22/2022 | 100.5 | 102.8 | 98.44 | 102.4 |
| 06/23/2022 | 101.5 | 104.55 | 99.42 | 103.45 |
| 06/24/2022 | 104.45 | 110.5 | 104.4 | 110.15 |
| 06/27/2022 | 110.6 | 111.7 | 108.55 | 110.7 |
| 06/28/2022 | 111.05 | 111.75 | 108.8 | 110.45 |
| 06/29/2022 | 109.9 | 114.6 | 107.15 | 112.95 |
| 06/30/2022 | 110.65 | 114.65 | 110.65 | 114.65 |
| 07/01/2022 | 113.25 | 115.85 | 111.85 | 115.3 |
| 07/04/2022 | 116.65 | 116.75 | 112.6 | 113.35 |
| 07/05/2022 | 114.4 | 115.6 | 111 | 113.5 |
| 07/06/2022 | 115.9 | 119.4 | 114.4 | 118.75 |
| 07/07/2022 | 120 | 121.45 | 117.1 | 120.15 |
| 07/08/2022 | 121.3 | 121.35 | 116.3 | 120.35 |
| 07/11/2022 | 118 | 120.1 | 116.2 | 118.4 |
| 07/12/2022 | 117.25 | 118.2 | 115.4 | 117.5 |
| 07/13/2022 | 117.15 | 118.15 | 114.25 | 117.4 |
| 07/14/2022 | 118.85 | 120.1 | 117.05 | 118.2 |
| 07/15/2022 | 119.25 | 124.65 | 118.4 | 124.65 |
| 07/18/2022 | 125.25 | 125.45 | 122.45 | 122.7 |
| 07/19/2022 | 122.3 | 123 | 119.35 | 122.05 |
| 07/20/2022 | 122.95 | 124.85 | 121.7 | 122.75 |
| 07/21/2022 | 123.05 | 126.6 | 122.35 | 126.1 |
| 07/22/2022 | 126.5 | 127.8 | 124.25 | 125.25 |
| 07/25/2022 | 123.9 | 124.95 | 122.25 | 122.75 |
| 07/26/2022 | 123.25 | 123.4 | 119.3 | 119.6 |
| 07/27/2022 | 120.55 | 122.15 | 118.55 | 121 |
| 07/28/2022 | 122.05 | 125.2 | 121.85 | 123.5 |
| 07/29/2022 | 124.75 | 128.25 | 124.4 | 127.8 |
| 08/02/2022 | 127.1 | 127.85 | 123.45 | 127.45 |
| 08/03/2022 | 127.3 | 132.3 | 126.95 | 132.1 |
| 08/04/2022 | 131.95 | 134.35 | 129.75 | 134.3 |
| 08/05/2022 | 134.3 | 135.15 | 128.1 | 128.95 |
| 08/08/2022 | 131 | 132.65 | 130.05 | 131.7 |
| 08/09/2022 | 131.85 | 132.25 | 126.55 | 127.15 |
| 08/10/2022 | 126.05 | 127.95 | 122.9 | 127.8 |
| 08/11/2022 | 130.3 | 131.8 | 127.15 | 131.35 |
| 08/12/2022 | 130.5 | 131.65 | 129.65 | 129.75 |
| 08/15/2022 | 130.8 | 133.1 | 130.05 | 130.8 |
| 08/16/2022 | 120.7 | 123.05 | 112.25 | 120 |
| 08/17/2022 | 120.65 | 121.85 | 117.45 | 118 |
| 08/18/2022 | 116.65 | 119.95 | 115.8 | 116.8 |
| 08/19/2022 | 116.1 | 117.7 | 112.95 | 113.85 |
| 08/22/2022 | 113 | 114.8 | 110.6 | 110.65 |
| 08/23/2022 | 110.1 | 111.8 | 108.8 | 109.4 |
| 08/24/2022 | 108.8 | 111.15 | 107.05 | 110.7 |
| 08/25/2022 | 111.4 | 114.05 | 111.15 | 114 |
| 08/26/2022 | 115.2 | 115.55 | 109.65 | 109.65 |
| 08/29/2022 | 108.1 | 108.95 | 106 | 108.6 |
| 08/30/2022 | 108.95 | 109.15 | 105.8 | 106.45 |
| 08/31/2022 | 107.25 | 109.85 | 105.8 | 107.7 |
| 09/01/2022 | 106.3 | 108.1 | 104.55 | 104.55 |
| 09/02/2022 | 106.95 | 109.6 | 106.45 | 109.6 |
| 09/05/2022 | 106.1 | 108.95 | 105.05 | 108.7 |
| 09/06/2022 | 108.25 | 111.3 | 108.25 | 109.4 |
| 09/07/2022 | 107.5 | 108.75 | 105.6 | 107.6 |
| 09/08/2022 | 109.5 | 109.5 | 104.3 | 108.1 |
| 09/09/2022 | 108.8 | 112.1 | 108 | 110.95 |
| 09/12/2022 | 112.1 | 112.1 | 108.95 | 110.25 |
| 09/13/2022 | 111 | 111.7 | 102.25 | 102.9 |
| 09/14/2022 | 99.9 | 101.65 | 98.54 | 100.75 |
| 09/15/2022 | 100 | 100.8 | 96.28 | 96.48 |
| 09/16/2022 | 96.06 | 96.06 | 91.46 | 93.02 |
| 09/19/2022 | 94.86 | 94.86 | 92.66 | 93.94 |
| 09/20/2022 | 94.3 | 94.92 | 92.68 | 94.26 |
| 09/21/2022 | 93.48 | 95.94 | 93.24 | 95.72 |
| 09/22/2022 | 92.62 | 94.98 | 90.86 | 90.92 |
| 09/23/2022 | 90.64 | 91.52 | 87.2 | 88.9 |
| 09/26/2022 | 88.98 | 90.46 | 87.8 | 89 |
| 09/27/2022 | 89.8 | 91.1 | 88.58 | 89.76 |
| 09/28/2022 | 88.42 | 89.9 | 86.6 | 89.84 |
| 09/29/2022 | 89.26 | 89.26 | 85.22 | 86.02 |
| 09/30/2022 | 86.64 | 91.84 | 86.24 | 91.84 |
| 10/03/2022 | 90.06 | 91.06 | 88.5 | 90.64 |
| 10/04/2022 | 92.92 | 96.74 | 92.1 | 96.62 |
| 10/05/2022 | 96.16 | 99.26 | 95.7 | 97.16 |
| 10/06/2022 | 98.9 | 101.25 | 97.9 | 98.54 |
| 10/07/2022 | 97.68 | 98.6 | 92.9 | 93.32 |
| 10/10/2022 | 92 | 95.48 | 91.9 | 94.16 |
| 10/11/2022 | 93 | 94.88 | 91.86 | 93.22 |
| 10/12/2022 | 93.36 | 93.7 | 91.82 | 92.38 |
| 10/13/2022 | 91.68 | 93.92 | 88.98 | 93.04 |
| 10/14/2022 | 95.3 | 96.96 | 92.82 | 94.28 |
| 10/17/2022 | 91.42 | 97.42 | 90.1 | 97.1 |
| 10/18/2022 | 98.64 | 100.85 | 97.92 | 98.72 |
| 10/19/2022 | 99.12 | 99.12 | 94.14 | 95.4 |
| 10/20/2022 | 95 | 99.5 | 94.6 | 98.38 |
| 10/21/2022 | 97.42 | 97.42 | 93.62 | 95.68 |
| 10/24/2022 | 97.3 | 99.6 | 95.48 | 98.74 |
| 10/25/2022 | 99.88 | 101.5 | 97.84 | 100.8 |
| 10/26/2022 | 100.45 | 102.3 | 98.12 | 101.4 |
| 10/27/2022 | 97 | 98.2 | 94.26 | 94.92 |
| 10/28/2022 | 93.2 | 94.42 | 92.6 | 94.22 |
| 10/31/2022 | 95.26 | 96 | 93.64 | 95.38 |
| 11/01/2022 | 96.12 | 98.92 | 95.18 | 95.18 |
| 11/02/2022 | 100 | 100.6 | 94.28 | 94.64 |
| 11/03/2022 | 93.32 | 94.34 | 91 | 91.32 |
| 11/04/2022 | 91.64 | 96.28 | 91.64 | 94.94 |
| 11/07/2022 | 95.28 | 98.6 | 94.38 | 97.58 |
| 11/08/2022 | 97.42 | 101.75 | 96.48 | 101.65 |
| 11/09/2022 | 100.5 | 101.95 | 98.98 | 99.78 |
| 11/10/2022 | 98.02 | 111.75 | 97.42 | 111.45 |
| 11/11/2022 | 114 | 116.75 | 112.5 | 116.75 |
| 11/14/2022 | 116.85 | 117 | 111.45 | 111.6 |
| 11/15/2022 | 112.25 | 113.8 | 109.3 | 113.4 |
| 11/16/2022 | 113 | 113.05 | 108.8 | 109.55 |
| 11/17/2022 | 110.15 | 111.5 | 107.3 | 108 |
| 11/18/2022 | 108.7 | 109.8 | 106.55 | 108.8 |
| 11/21/2022 | 107.7 | 109.55 | 106.35 | 107.9 |
| 11/22/2022 | 107.8 | 108.3 | 106 | 107.7 |
| 11/23/2022 | 108.55 | 111 | 107.45 | 110.4 |
| 11/24/2022 | 110.45 | 113.2 | 109.75 | 112.95 |
| 11/25/2022 | 112.95 | 113.35 | 110.85 | 111.8 |
| 11/28/2022 | 113.25 | 113.45 | 108.9 | 109.35 |
| 11/29/2022 | 109.35 | 109.65 | 105.5 | 105.5 |
| 11/30/2022 | 108.2 | 108.85 | 106.4 | 107.6 |
| 12/01/2022 | 110.1 | 112.5 | 107.2 | 108.65 |
| 12/02/2022 | 108.05 | 111.5 | 106.95 | 111 |
| 12/05/2022 | 111.25 | 111.6 | 107.55 | 108.2 |
| 12/06/2022 | 106.85 | 107.7 | 103.3 | 104.95 |
| 12/07/2022 | 104 | 107.85 | 103.55 | 106.8 |
| 12/08/2022 | 107.6 | 107.85 | 105.45 | 106.85 |
| 12/09/2022 | 107.5 | 109.65 | 107.05 | 109 |
| 12/12/2022 | 107.8 | 110.15 | 106.6 | 109.55 |
| 12/13/2022 | 109.9 | 116.35 | 107.8 | 113.2 |
| 12/14/2022 | 112.65 | 113.65 | 111.65 | 112.95 |
| 12/15/2022 | 111 | 111 | 105.85 | 106.95 |
| 12/16/2022 | 106.55 | 106.55 | 103.45 | 104.45 |
| 12/19/2022 | 104.95 | 105 | 102 | 102.45 |
| 12/20/2022 | 100.85 | 102.25 | 100.3 | 101.15 |
| 12/21/2022 | 102.5 | 104.4 | 101.95 | 103.9 |
| 12/22/2022 | 103.95 | 105.5 | 102.6 | 103.2 |
| 12/23/2022 | 103.25 | 105.15 | 103 | 103.95 |
| 12/27/2022 | 104.6 | 105.2 | 103.55 | 104.25 |
| 12/28/2022 | 104.45 | 105.8 | 104.2 | 104.6 |
| 12/29/2022 | 104 | 107 | 103.4 | 106.3 |
| 12/30/2022 | 105.8 | 107.3 | 105.6 | 105.6 |