STMN.SW: Straumann Holding AG Historical Data

2023 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 128.6944

CLOSE 128.9171

Low

LOW 97

High

HIGH 147

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	107.7	109.35	106.7	108.25
01/04/2023	109	109.7	107.15	109.65
01/05/2023	110	112.15	109.4	110.6
01/06/2023	111.4	111.4	107.25	110.7
01/09/2023	111.65	115.5	110.8	115.1
01/10/2023	116	116.45	113.7	115.85
01/11/2023	115.95	118.45	114.55	117.85
01/12/2023	117.4	117.45	112.85	115.2
01/13/2023	116.4	120	115.85	119.55
01/16/2023	121	123.4	120.3	123.15
01/17/2023	122.3	123.55	120.45	123.3
01/18/2023	124.3	125.75	123.35	123.7
01/19/2023	122.55	124.65	120.45	120.6
01/20/2023	120.4	121	119.05	119.3
01/23/2023	120.05	122.4	119.95	122.15
01/24/2023	122.85	124.8	120.65	121.45
01/25/2023	121.1	121.2	117.6	119.9
01/26/2023	121.05	125.85	120.85	125.85
01/27/2023	125.8	125.95	123.95	124.55
01/30/2023	123.45	124	120.15	120.95
01/31/2023	119.5	120.45	118.2	118.95
02/01/2023	119.3	122.25	119.05	120.95
02/02/2023	124.5	135.45	124.5	135.45
02/03/2023	134.6	136.05	129.1	132.85
02/06/2023	131.65	134.25	129.3	130.1
02/07/2023	129.7	131.15	127.85	129.25
02/08/2023	131.8	132.95	129.9	130.25
02/09/2023	130.55	131.1	127.6	128.15
02/10/2023	126.3	127.55	123.7	125.05
02/13/2023	125.9	125.9	123.65	125.6
02/14/2023	128.4	130.15	125.55	128.7
02/15/2023	127.15	130.35	126.75	129.45
02/16/2023	130.75	132.85	130.6	132.2
02/17/2023	130.65	130.65	127.4	129.7
02/20/2023	130.9	131.65	128.55	130.1
02/21/2023	130	133.4	125.65	127.8
02/22/2023	125.4	126.2	122.2	124.1
02/23/2023	127.45	128.85	125.65	127.95
02/24/2023	128.75	129.75	125.6	127.25
02/27/2023	128.2	128.2	125.85	127.15
02/28/2023	126.65	127.2	124.05	124.85
03/01/2023	125.5	125.5	123.55	123.95
03/02/2023	122	126.3	121	126
03/03/2023	125.9	130.5	125.75	130.45
03/06/2023	130.7	131.2	129.65	130.9
03/07/2023	130	132.15	128.85	129.1
03/08/2023	128.1	129	126.6	127.65
03/09/2023	126.5	130.15	126.05	129.55
03/10/2023	127.35	127.35	122.8	124.35
03/13/2023	124.35	124.75	120.8	123.9
03/14/2023	124.1	128.7	124	127.45
03/15/2023	128	128	120.35	123.2
03/16/2023	126.3	127.6	122.95	126.75
03/17/2023	128.2	128.75	125.3	126.95
03/20/2023	124.65	126.6	121.95	125.15
03/21/2023	126.5	127.5	125.35	126.8
03/22/2023	129	129	126.8	128.25
03/23/2023	127.45	130.65	126.8	130
03/24/2023	129.6	129.85	125.25	126.45
03/27/2023	129.15	130	127.45	128.85
03/28/2023	130	131.05	127.35	127.95
03/29/2023	129.5	130.15	128.25	129.7
03/30/2023	131	136	130.85	135.3
03/31/2023	136	136.85	134.1	136.35
04/03/2023	136.4	136.4	133.8	134.2
04/04/2023	134.5	134.85	132.35	133.35
04/05/2023	133.05	133.6	132.15	133.4
04/06/2023	134.7	135.5	133.85	134.9
04/11/2023	135.35	135.35	133.1	135.05
04/12/2023	135.85	138.65	133.35	136.4
04/13/2023	136.55	138.2	134.95	137
04/14/2023	136.75	138.45	136.4	137.6
04/17/2023	137.7	139.3	137.5	137.95
04/18/2023	139.8	142.55	139.45	140.35
04/19/2023	138.7	139.85	135.55	136.8
04/20/2023	137.4	137.8	135.45	136.95
04/21/2023	137.1	138.2	135.3	138.1
04/24/2023	137.65	139.6	137.3	138.3
04/25/2023	137.3	137.55	134.75	136
04/26/2023	134.15	136	132.9	134.3
04/27/2023	134.85	134.85	130.4	132.05
04/28/2023	132.6	134.15	129.9	133.65
05/02/2023	134	135.7	133	133.65
05/03/2023	134.45	142.7	132.5	141.5
05/04/2023	140.9	141.85	138.65	139.6
05/05/2023	139.7	142.6	138.85	142.05
05/08/2023	141.5	141.9	139.95	141
05/09/2023	141.05	141.45	136.1	137.7
05/10/2023	137.7	140.55	136.85	140.1
05/11/2023	141.3	143.6	141.05	142.5
05/12/2023	142.95	143.75	141.5	143.4
05/15/2023	141.65	144.95	141.65	142.65
05/16/2023	142.6	142.75	138.25	139.05
05/17/2023	138.35	139.35	136.65	137.7
05/19/2023	140	142.25	139.5	140.7
05/22/2023	140.55	141.6	138.85	141.1
05/23/2023	139.95	140.7	137.7	138.1
05/24/2023	135.65	135.65	129.8	131.35
05/25/2023	132.95	134.9	132.25	133.8
05/26/2023	134.05	137.2	133.2	136.85
05/30/2023	137.1	137.95	135.6	136
05/31/2023	134.75	135.9	132.3	133.1
06/01/2023	134.25	135.95	133.85	135.1
06/02/2023	136	137.4	135.3	136.15
06/05/2023	136.6	137.7	134.5	135.55
06/06/2023	135.25	138.45	135.25	137.3
06/07/2023	136.7	136.7	134.55	135.35
06/08/2023	132.65	136.1	132	135
06/09/2023	134.9	135.65	133.3	133.3
06/12/2023	132.4	137	132.4	136.6
06/13/2023	137.8	139.45	137.05	137.55
06/14/2023	137.2	137.4	135.3	137
06/15/2023	136.3	137.65	135.2	136.5
06/16/2023	136.4	141.45	135.65	138.85
06/19/2023	137.95	138.65	136.85	137.55
06/20/2023	136.65	136.7	133.95	134.8
06/21/2023	134.3	136.15	133.55	134.8
06/22/2023	133.3	137.05	132.9	137.05
06/23/2023	135.9	138.3	135.4	137.75
06/26/2023	137.9	138.75	136.35	138.3
06/27/2023	138.5	138.75	135.8	136.4
06/28/2023	137.7	142.25	137.5	142.25
06/29/2023	142.5	143.3	140.3	140.9
06/30/2023	141.1	145.35	141.1	145.15
07/03/2023	144.95	145.1	139.5	139.85
07/04/2023	139.5	142.4	139.5	141.65
07/05/2023	140.35	141.25	139.7	139.8
07/06/2023	138.9	139.95	135.95	136.2
07/07/2023	135.65	137.2	134.1	135.95
07/10/2023	135	137.65	134.2	137.65
07/11/2023	139.55	140.2	137.75	139.7
07/12/2023	140.05	142.8	138.75	142.65
07/13/2023	143.8	144.2	142.4	142.95
07/14/2023	142.6	146.65	141.9	145.75
07/17/2023	144.35	144.5	140.85	141.2
07/18/2023	140.45	144.35	140.2	144.25
07/19/2023	144.5	145.7	143.6	144.05
07/20/2023	141.9	143.1	141.2	142.3
07/21/2023	141.55	141.55	138.65	139.2
07/24/2023	138.3	140.2	138.25	139.7
07/25/2023	138.8	140.95	137.75	140.95
07/26/2023	139.6	140.5	138.45	139.65
07/27/2023	143.15	147	143.1	144.6
07/28/2023	142.75	143.6	141.85	143.4
07/31/2023	142.65	144.35	142.1	144.15
08/02/2023	140.55	142.3	139.05	139.4
08/03/2023	138.4	140.55	137.95	140.1
08/04/2023	140.55	142.5	139.6	142.5
08/07/2023	141.95	143.15	140.25	141.95
08/08/2023	141.1	141.65	139.85	140.85
08/09/2023	142.2	142.55	139.65	139.95
08/10/2023	140.8	144.1	140.65	143.5
08/11/2023	142.6	143.5	140.25	141.05
08/14/2023	140.35	141.8	139.3	140.1
08/15/2023	136.8	137.65	131.6	135.45
08/16/2023	134.65	135.4	132.45	134
08/17/2023	132.5	133.15	129.9	130.6
08/18/2023	130.1	131.35	129.55	130.95
08/21/2023	131.05	132.9	131.05	131.5
08/22/2023	132.2	133.5	131.9	132.6
08/23/2023	133.35	133.8	131.45	132.75
08/24/2023	135.1	135.7	132.25	132.3
08/25/2023	131	133.15	131	131.8
08/28/2023	133.45	134.2	132.85	133.35
08/29/2023	133.95	134.5	132.25	134.5
08/30/2023	133.6	135.2	132.55	134.55
08/31/2023	135.15	135.8	133.65	134
09/01/2023	133.1	135.75	132.65	133.85
09/04/2023	134.2	138.05	134	136.45
09/05/2023	135.6	136.7	134.05	134.7
09/06/2023	134	135.15	133.1	133.75
09/07/2023	132.8	134.15	131.2	132.5
09/08/2023	132.45	132.95	128.5	128.5
09/11/2023	129	130.05	127.1	128
09/12/2023	128.15	128.9	126.9	127.25
09/13/2023	126	127.7	124.55	127.15
09/14/2023	127.8	128.6	126.3	128.5
09/15/2023	128.75	130.4	128.75	129.25
09/18/2023	129	129.15	126.6	126.9
09/19/2023	123.15	126.5	123	124.15
09/20/2023	125.45	128.65	125.4	128
09/21/2023	126	128.15	124.9	125
09/22/2023	124.1	125.8	123.8	124
09/25/2023	123.75	124.6	122.2	124
09/26/2023	123	124.65	121.55	122.05
09/27/2023	122.85	123.5	115.55	115.9
09/28/2023	115.6	116.35	113.85	116.15
09/29/2023	117.35	119.9	116.75	117.2
10/02/2023	118.2	118.6	114.4	115.6
10/03/2023	115.1	115.75	113.95	115.05
10/04/2023	112.15	115.55	111.4	114.65
10/05/2023	116.95	117.35	113.35	114.35
10/06/2023	113.8	115.45	112.2	115.45
10/09/2023	114.95	115.9	113.8	114.2
10/10/2023	115.3	117.45	114.3	117.45
10/11/2023	118.05	119.75	116.7	118.5
10/12/2023	120.2	121.4	118.8	118.85
10/13/2023	116.85	117.5	115.4	116.25
10/16/2023	116.55	118.85	115.3	118.15
10/17/2023	117.9	119.05	115.25	117.85
10/18/2023	116.9	117.5	114.65	115.7
10/19/2023	114.2	115.8	113.05	113.5
10/20/2023	111.85	113.1	111.15	111.6
10/23/2023	111.7	113.15	110.2	112.9
10/24/2023	113.45	115.15	112.25	114.35
10/25/2023	114.05	114.1	111.3	112.45
10/26/2023	101.85	104.75	97	101.25
10/27/2023	101	103.6	100.2	102.9
10/30/2023	104.25	104.65	101.55	103.35
10/31/2023	104.05	107.8	101.75	106.95
11/01/2023	106.6	106.6	102.9	105.6
11/02/2023	106.45	110.2	105.75	108.7
11/03/2023	109.4	113.35	108.6	111.1
11/06/2023	112.85	113.15	110.15	111
11/07/2023	110.4	111.9	109.35	110.7
11/08/2023	110.3	113.9	110.25	112.5
11/09/2023	111.9	114.8	111.9	113.95
11/10/2023	112.85	113.85	111.8	113.15
11/13/2023	114.3	114.8	110.7	112.15
11/14/2023	111.75	119	111.75	118.85
11/15/2023	119.15	125.2	118.35	119.25
11/16/2023	119	119.45	117.4	118.25
11/17/2023	118.75	121.25	118.25	119.95
11/20/2023	119.75	120.95	118.35	120.65
11/21/2023	121.2	122.9	121.2	121.35
11/22/2023	120.9	122.9	120.5	122.55
11/23/2023	122.35	122.45	121.05	121.85
11/24/2023	121.9	123.2	121.8	122.15
11/27/2023	121.25	122.95	121.25	121.55
11/28/2023	120.6	120.85	118.85	119.8
11/29/2023	119.4	122.3	119.4	122
11/30/2023	121.25	121.35	118.55	120.25
12/01/2023	120.3	120.4	118.55	119.85
12/04/2023	119.4	120.25	117.15	117.8
12/05/2023	115.25	118.4	115.1	116
12/06/2023	116	118.05	115.6	118.05
12/07/2023	117.15	118.15	116.35	117.95
12/08/2023	117.95	121.1	117.9	119.85
12/11/2023	119.6	121.4	119.2	120
12/12/2023	120.55	122.3	120.25	121.3
12/13/2023	121	124	121	124
12/14/2023	129.55	137.6	129.3	136.9
12/15/2023	137	139.1	135.55	137.6
12/18/2023	135.25	135.75	133.5	134.5
12/19/2023	134.15	136.8	134.15	135.75
12/20/2023	135.1	137.05	134.85	137.05
12/21/2023	135.3	136.7	134.95	136
12/22/2023	134.25	136.95	134.15	136.55
12/27/2023	135.9	138.05	135.9	136.7
12/28/2023	136.65	137.15	135.35	135.6
12/29/2023	136.4	136.4	134.95	135.6

Menu

Create your free account now!

STMN.SW: Straumann Holding AG Historical Data

2023 Historical Chart

Average

Low

High