Straumann Holding AG STMN
SIX · Switzerland · Health Technology
CHF 91.540.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 91.54 | 0.00% | CHF 91.32 | CHF 92.88 | CHF 90.38 | 356.29K |
| 2026-09-30 | CHF 91.54 | -0.67% | CHF 93.10 | CHF 94.58 | CHF 91.54 | 450.11K |
| 2026-09-29 | CHF 92.16 | -4.44% | CHF 96.00 | CHF 96.00 | CHF 92.16 | 532.40K |
| 2026-09-28 | CHF 96.44 | -1.07% | CHF 97.38 | CHF 99.18 | CHF 96.44 | 331.77K |
| 2026-09-25 | CHF 97.48 | +1.14% | CHF 97.24 | CHF 98.60 | CHF 96.36 | 273.81K |
| 2026-09-24 | CHF 96.38 | -0.86% | CHF 96.98 | CHF 98.06 | CHF 96.04 | 226.90K |
| 2026-09-23 | CHF 97.22 | -0.65% | CHF 98.02 | CHF 98.12 | CHF 97.06 | 230.84K |
| 2026-09-22 | CHF 97.86 | +1.73% | CHF 96.50 | CHF 98.22 | CHF 95.30 | 373.62K |
| 2026-09-21 | CHF 96.20 | +1.71% | CHF 94.66 | CHF 97.10 | CHF 94.40 | 372.45K |
| 2026-09-18 | CHF 94.58 | -0.08% | CHF 94.10 | CHF 95.56 | CHF 94.10 | 1.30M |
| 2026-09-17 | CHF 94.66 | -0.55% | CHF 95.30 | CHF 97.00 | CHF 94.60 | 290.56K |
| 2026-09-16 | CHF 95.18 | -0.81% | CHF 96.08 | CHF 96.20 | CHF 94.14 | 283.40K |
| 2026-09-15 | CHF 95.96 | +0.65% | CHF 95.14 | CHF 95.98 | CHF 94.12 | 270.62K |
| 2026-09-14 | CHF 95.34 | +1.32% | CHF 95.98 | CHF 97.12 | CHF 95.08 | 358.35K |
| 2026-09-11 | CHF 94.10 | +0.56% | CHF 94.30 | CHF 95.26 | CHF 93.76 | 240.49K |
| 2026-09-10 | CHF 93.58 | +0.43% | CHF 93.20 | CHF 94.82 | CHF 93.00 | 228.73K |
| 2026-09-09 | CHF 93.18 | -0.43% | CHF 92.98 | CHF 93.98 | CHF 92.00 | 232.92K |
| 2026-09-08 | CHF 93.58 | +0.60% | CHF 92.50 | CHF 94.80 | CHF 92.50 | 364.06K |
| 2026-09-07 | CHF 93.02 | -0.98% | CHF 93.40 | CHF 93.52 | CHF 92.66 | 307.34K |
| 2026-09-04 | CHF 93.94 | -1.14% | CHF 95.02 | CHF 95.56 | CHF 93.94 | 330.25K |
| 2026-09-03 | CHF 95.02 | -1.35% | CHF 95.94 | CHF 96.84 | CHF 94.00 | 433.64K |
| 2026-09-02 | CHF 96.32 | -1.09% | CHF 96.92 | CHF 97.06 | CHF 94.96 | 416.57K |
| 2026-09-01 | CHF 97.38 | +3.71% | CHF 95.80 | CHF 97.68 | CHF 95.70 | 983.70K |
| 2026-08-31 | CHF 93.90 | +0.75% | CHF 93.10 | CHF 94.56 | CHF 92.98 | 558.15K |
| 2026-08-28 | CHF 93.20 | +1.11% | CHF 91.90 | CHF 94.70 | CHF 91.90 | 509.64K |
| 2026-08-27 | CHF 92.18 | -0.75% | CHF 92.80 | CHF 93.38 | CHF 91.96 | 435.07K |
| 2026-08-26 | CHF 92.88 | +1.46% | CHF 91.90 | CHF 94.00 | CHF 91.62 | 328.15K |
| 2026-08-25 | CHF 91.54 | -1.46% | CHF 93.32 | CHF 93.44 | CHF 91.48 | 443.67K |
| 2026-08-24 | CHF 92.90 | +0.09% | CHF 93.10 | CHF 94.10 | CHF 92.90 | 454.92K |
| 2026-08-21 | CHF 92.82 | -3.33% | CHF 93.24 | CHF 93.58 | CHF 91.80 | 600.86K |
| 2026-08-20 | CHF 96.02 | -1.23% | CHF 97.06 | CHF 97.98 | CHF 94.82 | 568.79K |
| 2026-08-19 | CHF 97.22 | -2.45% | CHF 91.80 | CHF 97.60 | CHF 90.60 | 1.12M |
| 2026-08-18 | CHF 99.66 | -0.79% | CHF 99.60 | CHF 100.10 | CHF 99.06 | 342.97K |
| 2026-08-17 | CHF 100.45 | -1.86% | CHF 101.85 | CHF 102.20 | CHF 100.15 | 211.14K |
| 2026-08-14 | CHF 102.35 | +0.29% | CHF 102.25 | CHF 102.90 | CHF 101.75 | 187.80K |
| 2026-08-13 | CHF 102.05 | -0.68% | CHF 103.55 | CHF 103.75 | CHF 101.55 | 215.37K |
| 2026-08-12 | CHF 102.75 | -1.53% | CHF 104.15 | CHF 105.00 | CHF 102.35 | 249.47K |
| 2026-08-11 | CHF 104.35 | +1.36% | CHF 103.00 | CHF 104.75 | CHF 102.90 | 251.73K |
| 2026-08-10 | CHF 102.95 | +0.05% | CHF 103.45 | CHF 103.45 | CHF 102.10 | 185.90K |
| 2026-08-07 | CHF 102.90 | +0.68% | CHF 102.05 | CHF 103.75 | CHF 102.05 | 219.08K |
| 2026-08-06 | CHF 102.20 | -2.67% | CHF 104.60 | CHF 105.70 | CHF 102.00 | 339.55K |
| 2026-08-05 | CHF 105.00 | +0.96% | CHF 104.40 | CHF 105.00 | CHF 104.00 | 266.21K |
| 2026-08-04 | CHF 104.00 | +1.07% | CHF 103.00 | CHF 104.00 | CHF 100.85 | 225.66K |
| 2026-08-03 | CHF 102.90 | +3.02% | CHF 100.70 | CHF 103.25 | CHF 100.70 | 183.24K |
| 2026-07-31 | CHF 99.88 | -1.93% | CHF 102.40 | CHF 102.65 | CHF 99.88 | 217.46K |
| 2026-07-30 | CHF 101.85 | -0.44% | CHF 101.20 | CHF 102.10 | CHF 100.70 | 177.30K |
| 2026-07-29 | CHF 102.30 | +1.29% | CHF 101.60 | CHF 102.60 | CHF 100.60 | 179.27K |
| 2026-07-28 | CHF 101.00 | +4.27% | CHF 96.96 | CHF 101.00 | CHF 96.74 | 257.88K |
| 2026-07-27 | CHF 96.86 | +0.77% | CHF 97.46 | CHF 97.70 | CHF 96.54 | 188.29K |
| 2026-07-24 | CHF 96.12 | -0.50% | CHF 96.22 | CHF 97.04 | CHF 95.50 | 158.12K |
| 2026-07-23 | CHF 96.60 | -0.70% | CHF 96.20 | CHF 97.40 | CHF 95.66 | 337.49K |
| 2026-07-22 | CHF 97.28 | -1.92% | CHF 98.22 | CHF 98.74 | CHF 97.24 | 298.43K |
| 2026-07-21 | CHF 99.18 | 0.00% | CHF 99.40 | CHF 99.40 | CHF 97.60 | 185.82K |
| 2026-07-20 | CHF 99.18 | +0.02% | CHF 98.56 | CHF 100.40 | CHF 98.20 | 288.61K |
| 2026-07-17 | CHF 99.16 | -0.99% | CHF 99.62 | CHF 100.80 | CHF 98.06 | 405.43K |
| 2026-07-16 | CHF 100.15 | -3.66% | CHF 104.05 | CHF 104.05 | CHF 100.15 | 415.70K |
| 2026-07-15 | CHF 103.95 | +0.34% | CHF 103.15 | CHF 105.00 | CHF 102.80 | 236.78K |
| 2026-07-14 | CHF 103.60 | -2.26% | CHF 104.75 | CHF 105.40 | CHF 102.65 | 252.39K |
| 2026-07-13 | CHF 106.00 | +0.76% | CHF 104.45 | CHF 106.00 | CHF 104.00 | 181.04K |
| 2026-07-10 | CHF 105.20 | +1.50% | CHF 103.65 | CHF 106.05 | CHF 103.65 | 192.20K |
| 2026-07-09 | CHF 103.65 | +0.97% | CHF 103.70 | CHF 104.35 | CHF 103.35 | 265.69K |
| 2026-07-08 | CHF 102.65 | -3.43% | CHF 105.55 | CHF 105.60 | CHF 102.65 | 277.61K |
| 2026-07-07 | CHF 106.30 | -1.89% | CHF 108.80 | CHF 109.75 | CHF 106.25 | 393.65K |
| 2026-07-06 | CHF 108.35 | +0.65% | CHF 108.00 | CHF 109.20 | CHF 107.30 | 330.45K |
| 2026-07-03 | CHF 107.65 | +1.65% | CHF 106.00 | CHF 108.10 | CHF 105.15 | 180.56K |
| 2026-07-02 | CHF 105.90 | -2.49% | CHF 106.15 | CHF 107.75 | CHF 102.55 | 575.09K |
| 2026-07-01 | CHF 108.60 | +2.07% | CHF 106.40 | CHF 109.80 | CHF 106.40 | 354.74K |
| 2026-06-30 | CHF 106.40 | -0.37% | CHF 107.40 | CHF 108.30 | CHF 106.40 | 337.94K |
| 2026-06-29 | CHF 106.80 | +0.42% | CHF 106.10 | CHF 107.15 | CHF 106.00 | 329.33K |
| 2026-06-26 | CHF 106.35 | -0.42% | CHF 106.00 | CHF 107.00 | CHF 105.40 | 342.27K |
| 2026-06-25 | CHF 106.80 | +1.81% | CHF 104.95 | CHF 107.45 | CHF 104.25 | 283.25K |
| 2026-06-24 | CHF 104.90 | +2.14% | CHF 103.50 | CHF 105.20 | CHF 102.80 | 246.82K |
| 2026-06-23 | CHF 102.70 | -2.52% | CHF 104.60 | CHF 104.80 | CHF 102.40 | 298.69K |
| 2026-06-22 | CHF 105.35 | +0.67% | CHF 104.65 | CHF 105.35 | CHF 103.15 | 320.18K |
| 2026-06-19 | CHF 104.65 | -1.32% | CHF 106.50 | CHF 107.05 | CHF 104.50 | 480.54K |
| 2026-06-18 | CHF 106.05 | +2.61% | CHF 103.15 | CHF 106.05 | CHF 102.35 | 685.51K |
| 2026-06-17 | CHF 103.35 | +10.80% | CHF 101.00 | CHF 104.40 | CHF 99.00 | 975.76K |
| 2026-06-16 | CHF 93.28 | -0.77% | CHF 93.82 | CHF 93.88 | CHF 92.76 | 297.40K |
| 2026-06-15 | CHF 94.00 | +0.41% | CHF 95.36 | CHF 95.66 | CHF 93.38 | 352.34K |
| 2026-06-12 | CHF 93.62 | +1.41% | CHF 93.48 | CHF 95.32 | CHF 93.00 | 247.22K |
| 2026-06-11 | CHF 92.32 | -2.06% | CHF 93.46 | CHF 94.30 | CHF 92.32 | 247.42K |
| 2026-06-10 | CHF 94.26 | -1.07% | CHF 95.54 | CHF 95.54 | CHF 92.82 | 348.58K |
| 2026-06-09 | CHF 95.28 | +0.11% | CHF 94.88 | CHF 97.40 | CHF 94.76 | 390.17K |
| 2026-06-08 | CHF 95.18 | +1.28% | CHF 92.78 | CHF 95.38 | CHF 91.40 | 213.66K |
| 2026-06-05 | CHF 93.98 | -0.68% | CHF 94.50 | CHF 95.34 | CHF 93.90 | 298.82K |
| 2026-06-04 | CHF 94.62 | +0.83% | CHF 93.92 | CHF 95.58 | CHF 93.84 | 238.78K |
| 2026-06-03 | CHF 93.84 | -0.42% | CHF 93.68 | CHF 94.70 | CHF 93.24 | 472.72K |
| 2026-06-02 | CHF 94.24 | +0.36% | CHF 94.30 | CHF 96.54 | CHF 93.28 | 301.96K |
| 2026-06-01 | CHF 93.90 | -0.87% | CHF 94.14 | CHF 95.08 | CHF 93.14 | 322.00K |
| 2026-05-29 | CHF 94.72 | +5.46% | CHF 90.76 | CHF 95.88 | CHF 90.18 | 903.30K |