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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 104.2958
CLOSE 104.1944

Low

LOW 83.1

High

HIGH 134.45
DATEOPENHIGHLOWCLOSE
01/03/2025115115.05112.25112.9
01/06/2025113.6116.3113.5114.95
01/07/2025114.75117.6114.3116.6
01/08/2025116.3118.1114.8115.65
01/09/2025115.65117.25115.65116.8
01/10/2025117.1122.1117.1119.2
01/13/2025118.65119.2116.3116.65
01/14/2025118.6120.2118.25118.5
01/15/2025118.45121.75117.75121.4
01/16/2025122.95124.25120.45121.15
01/17/2025122.2123.75121.15123.4
01/20/2025123.25124.95122.8124.7
01/21/2025124.9128124.9127.8
01/22/2025128.25129.45127.5129.45
01/23/2025129.35129.9127.85129.35
01/24/2025130.95131.9130.25130.8
01/27/2025129.85131.7129.3131.1
01/28/2025131.9134.15131.9132.75
01/29/2025132.85133.65131.85131.85
01/30/2025131.35133.2128.5132.7
01/31/2025132.7132.9130.05130.35
02/03/2025126.8128.25124.05127.45
02/04/2025127.85128.65126.9127.55
02/05/2025127.8128.4127.3127.7
02/06/2025127.8128.35125.15127.55
02/07/2025127.3128.6126.3126.4
02/10/2025126.5126.9124.9125.1
02/11/2025125.1126.15122.2122.2
02/12/2025122.2123.8120.95121.95
02/13/2025123.75127.45123.4127.4
02/14/2025127.5127.9126.15127.25
02/17/2025126.9128.85126.6128.85
02/18/2025129.15129.8126.9128.55
02/19/2025123.05134.45122.85134.4
02/20/2025133.2133.6130.75132.5
02/21/2025133.35133.8130.3130.5
02/24/2025129.1129.35123.8124.9
02/25/2025124.2124.9122.6124.65
02/26/2025123.7124.2120.75123.9
02/27/2025122.5123.65121.35122.65
02/28/2025122.1123.8120.5122.05
03/03/2025122.9124.55121.3123.5
03/04/2025122.35122.35118.95119.5
03/05/2025121.85123120.05120.9
03/06/2025122122.25117.2118.8
03/07/2025117117.8115117.8
03/10/2025119.6119.7116.3116.8
03/11/2025116.5117.2112.9113.25
03/12/2025114115.15113.2114.05
03/13/2025113.45114.6111.35111.8
03/14/2025113.15114.65112.35114.35
03/17/2025114.45115.8114.45115.2
03/18/2025115.4117.05115.3116.15
03/19/2025115.7115.75114115
03/20/2025114.9116.65114.7114.7
03/21/2025113.6114110.65112.35
03/24/2025113.7114.05112.4113.3
03/25/2025113.7115.1113.3113.7
03/26/2025114114110.05110.8
03/27/2025110.1110.2107.55109.7
03/28/2025109.2110.7108.4109.2
03/31/2025108.2108.4104.25105.95
04/01/2025107.3107.75105.95106.7
04/02/2025105.75105.75103.35105.6
04/03/202599.5101.998.3699.16
04/04/202598.398.6690.793.98
04/07/202583.296.7483.191.1
04/08/202594.3896.391.694.6
04/09/202590.9693.590.4892.04
04/10/2025108.15108.1596.5296.52
04/11/202597.5697.7893.2495.24
04/14/202596.6497.5495.597.08
04/15/202597.1698.6896.9498.2
04/16/202596.0296.849395.5
04/17/202596.0897.0295.596.92
04/22/202596.8897.1293.997.12
04/23/202598.92101.998.499.74
04/24/202599.28101.598.4101.2
04/25/2025101.9102.8101.3101.9
04/28/2025102103.3101.45103
04/29/2025103.25103.75101.55102.15
04/30/2025102.55104.7599.2100.65
05/02/2025102.8104.45101.45104.45
05/05/2025104.25105.15103.65103.65
05/06/2025103.65104.05100.95101.65
05/07/2025102.4103.15101102.15
05/08/2025103.55106.35103.55106.35
05/09/2025107.15108.05105.65106.9
05/12/2025108.2112.35108111.75
05/13/2025112.65115112114.15
05/14/2025114114.1112.1112.85
05/15/2025111.45113.9111.25112.1
05/16/2025112.4114.25111.95112.8
05/19/2025112.05112.65110.65111.75
05/20/2025111.65111.7110110.5
05/21/2025109109.9108.85109.4
05/22/2025108.1109.25107.1107.3
05/23/2025107.35108.75103.5106.05
05/26/2025107.85108.7107.6107.75
05/27/2025107.7109.9107.5109.35
05/28/2025108.4109.25107.15107.15
05/30/2025105.05108.05105.05105.55
06/02/2025105105.25103.1104.25
06/03/2025104.45105103.4105
06/04/2025105.35107.3104.9106.5
06/05/2025107.4107.5105.1106.35
06/06/2025105.85107105.1106.75
06/10/2025107.6110.4107.35110.25
06/11/2025109.95111.75109.9110.5
06/12/2025110110.1107.55107.55
06/13/2025106.95107.2104.8104.95
06/16/2025104.75106.35104.35105.6
06/17/2025104.95106.95104.35104.35
06/18/2025103.5104.7102.35103.45
06/19/2025102.25103.55101.15102.8
06/20/2025102.65103.8102.55102.85
06/23/2025102.4103.35101.75102.85
06/24/2025105.05105.35103.25104.25
06/25/2025104.5105.8103.2103.25
06/26/2025103.55104.1101.8103
06/27/2025103.9104.8103.05104.5
06/30/2025105105.45103.3103.55
07/01/2025103.45104.85102.6104.55
07/02/2025104.55107.7104.15107.35
07/03/2025107.6107.7105.65106.15
07/04/2025105.2105.7103.9105.25
07/07/2025104.75105.55104.3104.3
07/08/2025104105.75103.15105.5
07/09/2025105.6106.8104.05105.8
07/10/2025106.2107.85105107.85
07/11/2025107.1107.25104.2104.2
07/14/2025103.05103.95103103.75
07/15/2025103105.85102.9104.4
07/16/2025103.75105.35103.3103.5
07/17/2025104.65105.5103.65104.85
07/18/2025105.75107.95105.45105.75
07/21/2025105.75106.6105.4105.45
07/22/2025105.2105.35103.4104.4
07/23/2025106.7108.4105107.85
07/24/2025109.35110.65108.15109.6
07/25/2025108.8110.85108.6109.35
07/28/2025111111.5108.7108.7
07/29/2025108.3109.35107.85108.3
07/30/2025108.05108.55106.8106.8
07/31/2025102.9103.298.0899.14
08/04/202597.110497.1103.2
08/05/2025104.3104.45102.25102.4
08/06/2025102.95103.5101.9102.35
08/07/2025102103.65101.65102.4
08/08/2025102.4102.45100.9100.95
08/11/2025101.55102.25100.1100.5
08/12/2025100.65103.75100.6103.6
08/13/202599.24103.493.5495.24
08/14/202595.4896.4893.2893.64
08/15/202594.3494.9293.4694.08
08/18/202594.195.1493.694.86
08/19/202594.6897.2694.497.26
08/20/202596.3697.4496.0496.04
08/21/202596.296.294.1294.28
08/22/202593.7696.0293.596.02
08/25/202596.2696.3494.894.9
08/26/202594.1895.1693.6693.94
08/27/202593.6694.6293.594.5
08/28/202594.5295.4894.2694.64
08/29/202594.395.0493.7293.82
09/01/202594.295.89494.98
09/02/202594.6895.2291.9692.74
09/03/202593.5495.4692.5292.94
09/04/202592.5295.1692.594.6
09/05/202595.0296.194.4894.94
09/08/202595.3496.1694.495.3
09/09/202595.395.7493.6493.64
09/10/202593.5694.9492.2492.46
09/11/202592.2893.5691.8692.74
09/12/202593.2693.4691.7492
09/15/202592.2693.2890.190.68
09/16/202590.891.6890.1891.12
09/17/202591.291.2890.4690.9
09/18/202590.892.390.891.12
09/19/20259191.690.3890.98
09/22/202591.0691.2489.189.66
09/23/202589.8291.3689.590.72
09/24/202589.8290.2689.3289.98
09/25/202588.3889.3486.687.66
09/26/202588.1888.4486.2886.94
09/29/202587.3687.486.0487.22
09/30/202586.3886.528484.9
10/01/202585.1486.6885.185.86
10/02/202587.6288.486.9887.8
10/03/202588.3489.2487.9688.74
10/06/202589.1490.0488.789.5
10/07/202589.290.0688.8488.94
10/08/202588.6890.5688.4489.82
10/09/202589.9890.488.8489.26
10/10/202588.8689.9486.6487.02
10/13/202585.4887.1685.387.16
10/14/202584.6287.2484.2486.28
10/15/202587.2488.0486.6887.56
10/16/202587.788.2687.3488.02
10/17/202587.3687.8486.5886.92
10/20/202587.28886.4287.68
10/21/202588.0888.5487.1488.54
10/22/202587.8289.4486.7489.44
10/23/202588.7290.3888.7289.36
10/24/202589.690.4489.0889.94
10/27/202589.5489.9689.1289.48
10/28/202589.1289.8287.5687.56
10/29/202596.596.591.0694.22
10/30/20259599.6494.8696.92
10/31/202599.1101.498.6101
11/03/2025100.35101.199.599.5
11/04/202599.72100.0598.198.14
11/05/202597.5699.4297.0897.4
11/06/202597.0498.596.4696.76
11/07/202597.3897.6895.4696.58
11/10/202597.4898.8697.2497.72
11/11/202598103.197.92103.1
11/12/2025104.3105.25103.6104.25
11/13/2025104.5104.95101.9101.9
11/14/2025100.55102.1100100.7
11/17/2025100.7101.2598.0698.22
11/18/202596.9297.4494.8494.92
11/19/202595.3496.7294.3895.92
11/20/202597.6897.895.1495.34
11/21/202594.7496.5894.2296.58
11/24/202597.899.0497.2498.7
11/25/2025100100.3596.3696.84
11/26/202597.497.592.8894.74
11/27/202594.7494.7492.9293.5
11/28/202593.3293.5891.1891.6
12/01/202592.329391.193
12/02/202592.4493.1691.7292
12/03/202592.3493.0689.6290.9
12/04/202591.4492.1290.0291.86
12/05/20259292.6490.8891.7
12/08/202594.1894.1891.3891.44
12/09/202590.6891.7890.0891.36
12/10/202591.893.7691.0291.84
12/11/202592.2496.291.4495.58
12/12/202595.0896.0494.7495.28
12/15/202594.9495.893.8695.76
12/16/202595.3897.194.695.02
12/17/202594.3895.3494.1694.8
12/18/202594.795.5893.1294.42
12/19/202593.8895.692.3894.28
12/22/202593.5493.9892.4893.82
12/23/202593.294.2692.7492.86
12/29/202592.8894.3492.8893.06
12/30/202592.593.4692.1893.46