Swiss - Delayed Quote CHF
Sonova Holding AG (SOON.SW)
256.40
+2.20
+(0.87%)
At close: June 6 at 5:31:34 PM GMT+2
Currency in CHF Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 6, 2025 | 255.70 | 258.00 | 254.30 | 256.40 | 256.40 | 130,849 |
Jun 5, 2025 | 255.00 | 255.80 | 251.70 | 254.20 | 254.20 | 119,034 |
Jun 4, 2025 | 252.90 | 255.10 | 251.50 | 254.30 | 254.30 | 154,468 |
Jun 3, 2025 | 254.60 | 255.30 | 249.60 | 251.90 | 251.90 | 142,302 |
Jun 2, 2025 | 256.20 | 258.20 | 254.10 | 254.10 | 254.10 | 191,842 |
May 30, 2025 | 258.50 | 261.10 | 257.50 | 257.60 | 257.60 | 349,750 |
May 28, 2025 | 262.20 | 262.60 | 256.80 | 257.70 | 257.70 | 155,309 |
May 27, 2025 | 265.20 | 265.60 | 262.90 | 263.10 | 263.10 | 109,827 |
May 26, 2025 | 266.30 | 266.60 | 264.10 | 264.80 | 264.80 | 97,854 |
May 23, 2025 | 269.50 | 271.50 | 260.30 | 263.50 | 263.50 | 184,539 |
May 22, 2025 | 273.80 | 274.30 | 267.80 | 268.60 | 268.60 | 147,129 |
May 21, 2025 | 280.30 | 280.60 | 273.20 | 277.90 | 277.90 | 170,898 |
May 20, 2025 | 282.50 | 283.30 | 280.10 | 281.70 | 281.70 | 128,801 |
May 19, 2025 | 281.60 | 283.50 | 278.40 | 282.60 | 282.60 | 134,076 |
May 16, 2025 | 275.50 | 282.70 | 275.30 | 282.70 | 282.70 | 320,984 |
May 15, 2025 | 270.10 | 275.20 | 269.50 | 274.90 | 274.90 | 192,927 |
May 14, 2025 | 268.20 | 272.30 | 267.50 | 272.30 | 272.30 | 313,129 |
May 13, 2025 | 267.90 | 269.50 | 266.10 | 269.10 | 269.10 | 146,313 |
May 12, 2025 | 261.70 | 267.50 | 261.70 | 266.30 | 266.30 | 189,132 |
May 9, 2025 | 263.90 | 271.00 | 257.50 | 262.10 | 262.10 | 219,648 |
May 8, 2025 | 254.70 | 255.50 | 252.60 | 253.50 | 253.50 | 143,123 |
May 7, 2025 | 252.70 | 255.60 | 251.20 | 252.20 | 252.20 | 116,259 |
May 6, 2025 | 257.40 | 257.50 | 252.30 | 254.30 | 254.30 | 142,688 |
May 5, 2025 | 257.80 | 261.00 | 257.40 | 257.40 | 257.40 | 116,380 |
May 2, 2025 | 252.10 | 258.70 | 252.10 | 257.00 | 257.00 | 161,004 |
Apr 30, 2025 | 250.80 | 255.00 | 250.00 | 253.40 | 253.40 | 150,801 |
Apr 29, 2025 | 251.30 | 252.60 | 249.60 | 249.90 | 249.90 | 69,736 |
Apr 28, 2025 | 250.50 | 252.00 | 249.40 | 251.10 | 251.10 | 103,491 |
Apr 25, 2025 | 251.70 | 254.40 | 250.00 | 250.90 | 250.90 | 155,725 |
Apr 24, 2025 | 242.50 | 250.30 | 241.90 | 248.60 | 248.60 | 177,604 |
Apr 23, 2025 | 240.80 | 245.50 | 239.50 | 241.70 | 241.70 | 117,495 |
Apr 22, 2025 | 236.00 | 237.20 | 229.70 | 237.00 | 237.00 | 131,825 |
Apr 17, 2025 | 235.00 | 237.10 | 231.30 | 237.10 | 237.10 | 175,536 |
Apr 16, 2025 | 231.60 | 232.90 | 228.40 | 232.90 | 232.90 | 304,462 |
Apr 15, 2025 | 235.60 | 236.80 | 233.00 | 234.00 | 234.00 | 250,456 |
Apr 14, 2025 | 236.10 | 236.50 | 234.10 | 235.60 | 235.60 | 143,709 |
Apr 11, 2025 | 236.00 | 236.00 | 225.60 | 231.60 | 231.60 | 164,753 |
Apr 10, 2025 | 250.00 | 250.20 | 233.00 | 234.60 | 234.60 | 212,889 |
Apr 9, 2025 | 225.50 | 230.00 | 223.70 | 228.00 | 228.00 | 180,978 |
Apr 8, 2025 | 231.50 | 236.30 | 226.90 | 233.80 | 233.80 | 284,355 |
Apr 7, 2025 | 222.50 | 239.70 | 222.40 | 227.80 | 227.80 | 457,430 |
Apr 4, 2025 | 240.60 | 244.70 | 230.00 | 236.60 | 236.60 | 400,053 |
Apr 3, 2025 | 245.00 | 247.80 | 241.60 | 242.80 | 242.80 | 277,103 |
Apr 2, 2025 | 256.20 | 256.40 | 251.40 | 252.10 | 252.10 | 148,305 |
Apr 1, 2025 | 258.80 | 259.20 | 255.90 | 256.40 | 256.40 | 130,748 |
Mar 31, 2025 | 259.60 | 260.50 | 255.00 | 256.50 | 256.50 | 193,655 |
Mar 28, 2025 | 262.90 | 263.90 | 261.00 | 262.80 | 262.80 | 92,365 |
Mar 27, 2025 | 262.50 | 263.10 | 258.30 | 261.70 | 261.70 | 144,385 |
Mar 26, 2025 | 269.20 | 269.30 | 264.20 | 264.80 | 264.80 | 109,124 |
Mar 25, 2025 | 269.70 | 270.40 | 265.90 | 268.10 | 268.10 | 92,091 |
Mar 24, 2025 | 268.00 | 270.00 | 266.00 | 268.30 | 268.30 | 108,250 |
Mar 21, 2025 | 268.90 | 269.60 | 266.20 | 267.30 | 267.30 | 194,334 |
Mar 20, 2025 | 269.00 | 272.00 | 268.80 | 269.10 | 269.10 | 158,466 |
Mar 19, 2025 | 267.40 | 269.70 | 265.70 | 269.10 | 269.10 | 102,754 |
Mar 18, 2025 | 270.00 | 270.70 | 266.90 | 268.20 | 268.20 | 141,022 |
Mar 17, 2025 | 267.70 | 269.50 | 266.90 | 268.70 | 268.70 | 121,726 |
Mar 14, 2025 | 272.10 | 272.10 | 267.00 | 267.30 | 267.30 | 185,913 |
Mar 13, 2025 | 272.50 | 276.30 | 271.50 | 271.50 | 271.50 | 122,478 |
Mar 12, 2025 | 275.30 | 275.60 | 271.50 | 273.90 | 273.90 | 117,866 |
Mar 11, 2025 | 276.70 | 278.10 | 273.40 | 274.10 | 274.10 | 116,718 |
Mar 10, 2025 | 277.50 | 278.60 | 273.60 | 276.30 | 276.30 | 191,092 |
Mar 7, 2025 | 270.10 | 275.00 | 269.10 | 274.60 | 274.60 | 166,313 |
Mar 6, 2025 | 288.50 | 288.50 | 273.20 | 273.40 | 273.40 | 270,922 |
Mar 5, 2025 | 289.70 | 292.00 | 288.00 | 289.30 | 289.30 | 107,397 |
Mar 4, 2025 | 287.10 | 288.50 | 285.10 | 286.60 | 286.60 | 157,708 |
Mar 3, 2025 | 290.70 | 291.90 | 286.60 | 288.80 | 288.80 | 136,343 |
Feb 28, 2025 | 289.70 | 291.80 | 288.00 | 289.00 | 289.00 | 371,755 |
Feb 27, 2025 | 290.10 | 293.40 | 289.00 | 292.00 | 292.00 | 102,202 |
Feb 26, 2025 | 290.80 | 295.50 | 290.20 | 292.10 | 292.10 | 99,765 |
Feb 25, 2025 | 292.40 | 294.30 | 291.20 | 292.10 | 292.10 | 106,916 |
Feb 24, 2025 | 293.00 | 293.80 | 290.60 | 292.50 | 292.50 | 77,276 |
Feb 21, 2025 | 291.20 | 293.40 | 290.20 | 291.90 | 291.90 | 201,015 |
Feb 20, 2025 | 297.00 | 297.00 | 287.80 | 290.60 | 290.60 | 179,666 |
Feb 19, 2025 | 301.00 | 301.00 | 297.70 | 297.70 | 297.70 | 89,265 |
Feb 18, 2025 | 298.80 | 300.50 | 297.50 | 299.50 | 299.50 | 99,104 |
Feb 17, 2025 | 300.50 | 301.20 | 295.70 | 299.00 | 299.00 | 101,413 |
Feb 14, 2025 | 301.30 | 303.00 | 299.60 | 302.60 | 302.60 | 116,914 |
Feb 13, 2025 | 304.70 | 305.50 | 301.80 | 302.90 | 302.90 | 100,770 |
Feb 12, 2025 | 306.60 | 306.80 | 300.90 | 302.60 | 302.60 | 130,037 |
Feb 11, 2025 | 306.60 | 306.80 | 305.00 | 305.70 | 305.70 | 111,629 |
Feb 10, 2025 | 303.70 | 305.50 | 302.40 | 304.90 | 304.90 | 74,836 |
Feb 7, 2025 | 306.10 | 309.00 | 303.70 | 303.70 | 303.70 | 94,720 |
Feb 6, 2025 | 310.90 | 311.00 | 304.20 | 306.50 | 306.50 | 91,692 |
Feb 5, 2025 | 305.10 | 309.80 | 303.80 | 309.00 | 309.00 | 105,661 |
Feb 4, 2025 | 315.20 | 316.90 | 305.20 | 305.20 | 305.20 | 147,336 |
Feb 3, 2025 | 312.30 | 316.00 | 307.80 | 316.00 | 316.00 | 146,282 |
Jan 31, 2025 | 319.70 | 322.70 | 317.50 | 319.20 | 319.20 | 154,892 |
Jan 30, 2025 | 319.50 | 321.50 | 317.80 | 318.70 | 318.70 | 102,205 |
Jan 29, 2025 | 318.80 | 320.50 | 316.40 | 317.00 | 317.00 | 155,046 |
Jan 28, 2025 | 322.70 | 325.70 | 318.50 | 318.50 | 318.50 | 129,118 |
Jan 27, 2025 | 319.00 | 320.40 | 315.90 | 319.90 | 319.90 | 113,927 |
Jan 24, 2025 | 317.00 | 319.70 | 315.80 | 319.70 | 319.70 | 133,309 |
Jan 23, 2025 | 316.30 | 316.90 | 312.00 | 314.80 | 314.80 | 111,237 |
Jan 22, 2025 | 310.90 | 320.00 | 310.80 | 318.50 | 318.50 | 176,461 |
Jan 21, 2025 | 302.80 | 308.90 | 302.30 | 308.90 | 308.90 | 99,299 |
Jan 20, 2025 | 302.50 | 304.60 | 300.00 | 304.20 | 304.20 | 66,198 |
Jan 17, 2025 | 303.00 | 303.80 | 299.00 | 302.60 | 302.60 | 141,552 |
Jan 16, 2025 | 305.90 | 306.50 | 302.40 | 303.80 | 303.80 | 85,484 |
Jan 15, 2025 | 299.50 | 305.20 | 298.00 | 304.40 | 304.40 | 75,891 |
Jan 14, 2025 | 302.40 | 306.30 | 298.90 | 300.40 | 300.40 | 129,772 |
Jan 13, 2025 | 301.30 | 301.60 | 295.90 | 299.60 | 299.60 | 160,928 |
Jan 10, 2025 | 299.00 | 303.10 | 297.70 | 302.80 | 302.80 | 127,235 |
Jan 9, 2025 | 297.50 | 298.90 | 295.20 | 298.90 | 298.90 | 113,116 |
Jan 8, 2025 | 297.70 | 299.00 | 293.40 | 297.50 | 297.50 | 111,064 |
Jan 7, 2025 | 294.60 | 300.10 | 291.70 | 298.00 | 298.00 | 101,821 |
Jan 6, 2025 | 297.70 | 297.70 | 291.20 | 294.30 | 294.30 | 79,653 |
Jan 3, 2025 | 293.60 | 297.40 | 292.80 | 296.40 | 296.40 | 104,856 |
Dec 30, 2024 | 296.10 | 297.80 | 294.50 | 296.30 | 296.30 | 66,518 |
Dec 27, 2024 | 296.30 | 297.00 | 295.60 | 296.60 | 296.60 | 60,834 |
Dec 23, 2024 | 295.50 | 297.70 | 293.00 | 295.60 | 295.60 | 50,837 |
Dec 20, 2024 | 290.20 | 297.30 | 290.10 | 295.60 | 295.60 | 192,078 |
Dec 19, 2024 | 293.20 | 294.90 | 291.60 | 292.80 | 292.80 | 128,255 |
Dec 18, 2024 | 297.90 | 298.10 | 295.60 | 296.80 | 296.80 | 113,991 |
Dec 17, 2024 | 293.40 | 297.30 | 292.00 | 297.30 | 297.30 | 130,553 |
Dec 16, 2024 | 292.90 | 296.00 | 291.00 | 293.50 | 293.50 | 100,823 |
Dec 13, 2024 | 291.70 | 297.30 | 291.70 | 294.00 | 294.00 | 114,462 |
Dec 12, 2024 | 293.10 | 297.00 | 291.60 | 292.30 | 292.30 | 127,616 |
Dec 11, 2024 | 294.60 | 296.10 | 293.00 | 293.00 | 293.00 | 172,446 |
Dec 10, 2024 | 296.20 | 299.20 | 295.00 | 295.50 | 295.50 | 88,764 |
Dec 9, 2024 | 298.10 | 299.50 | 296.00 | 296.90 | 296.90 | 78,746 |
Dec 6, 2024 | 293.60 | 298.10 | 293.60 | 297.20 | 297.20 | 102,599 |
Dec 5, 2024 | 299.80 | 300.20 | 294.40 | 296.00 | 296.00 | 103,401 |
Dec 4, 2024 | 298.60 | 300.60 | 297.80 | 298.80 | 298.80 | 101,612 |
Dec 3, 2024 | 293.50 | 298.90 | 292.90 | 297.70 | 297.70 | 120,572 |
Dec 2, 2024 | 300.00 | 302.50 | 298.80 | 300.80 | 300.80 | 78,069 |
Nov 29, 2024 | 301.70 | 302.00 | 298.80 | 300.80 | 300.80 | 108,998 |
Nov 28, 2024 | 306.00 | 306.50 | 300.50 | 301.00 | 301.00 | 102,230 |
Nov 27, 2024 | 304.00 | 307.70 | 303.20 | 304.00 | 304.00 | 85,198 |
Nov 26, 2024 | 305.00 | 306.70 | 303.40 | 304.60 | 304.60 | 114,201 |
Nov 25, 2024 | 312.60 | 313.60 | 305.70 | 306.20 | 306.20 | 239,737 |
Nov 22, 2024 | 304.20 | 314.10 | 304.20 | 312.10 | 312.10 | 136,940 |
Nov 21, 2024 | 299.50 | 306.30 | 297.70 | 304.00 | 304.00 | 143,822 |
Nov 20, 2024 | 302.00 | 309.80 | 300.80 | 303.40 | 303.40 | 149,525 |
Nov 19, 2024 | 307.40 | 312.90 | 290.00 | 300.40 | 300.40 | 304,719 |
Nov 18, 2024 | 314.70 | 316.90 | 313.10 | 316.90 | 316.90 | 147,236 |
Nov 15, 2024 | 314.40 | 317.30 | 313.20 | 315.20 | 315.20 | 102,782 |
Nov 14, 2024 | 316.90 | 319.00 | 315.50 | 318.20 | 318.20 | 96,635 |
Nov 13, 2024 | 318.50 | 319.40 | 311.30 | 317.20 | 317.20 | 130,191 |
Nov 12, 2024 | 324.20 | 325.70 | 319.80 | 319.80 | 319.80 | 90,189 |
Nov 11, 2024 | 325.70 | 329.60 | 325.70 | 326.20 | 326.20 | 92,238 |
Nov 8, 2024 | 320.90 | 325.00 | 320.90 | 323.60 | 323.60 | 81,370 |
Nov 7, 2024 | 321.90 | 326.60 | 320.60 | 320.60 | 320.60 | 92,861 |
Nov 6, 2024 | 328.70 | 329.40 | 322.80 | 322.90 | 322.90 | 114,773 |
Nov 5, 2024 | 319.90 | 323.10 | 318.50 | 323.10 | 323.10 | 103,027 |
Nov 4, 2024 | 320.70 | 324.10 | 318.40 | 319.20 | 319.20 | 85,496 |
Nov 1, 2024 | 315.80 | 322.20 | 315.50 | 320.80 | 320.80 | 89,931 |
Oct 31, 2024 | 319.00 | 321.30 | 313.60 | 315.20 | 315.20 | 104,943 |
Oct 30, 2024 | 325.50 | 326.30 | 320.80 | 322.40 | 322.40 | 113,449 |
Oct 29, 2024 | 337.20 | 337.20 | 327.20 | 327.20 | 327.20 | 121,516 |
Oct 28, 2024 | 326.00 | 335.80 | 324.90 | 335.40 | 335.40 | 246,028 |
Oct 25, 2024 | 311.90 | 313.70 | 308.90 | 312.20 | 312.20 | 103,201 |
Oct 24, 2024 | 316.60 | 317.10 | 312.40 | 312.40 | 312.40 | 193,006 |
Oct 23, 2024 | 319.90 | 319.90 | 316.10 | 316.10 | 316.10 | 85,970 |
Oct 22, 2024 | 319.30 | 320.60 | 317.30 | 319.00 | 319.00 | 107,302 |
Oct 21, 2024 | 322.30 | 324.50 | 320.60 | 320.60 | 320.60 | 90,290 |
Oct 18, 2024 | 324.70 | 324.70 | 319.30 | 323.30 | 323.30 | 102,735 |
Oct 17, 2024 | 318.80 | 324.40 | 318.70 | 324.40 | 324.40 | 115,764 |
Oct 16, 2024 | 314.10 | 319.60 | 312.50 | 318.20 | 318.20 | 107,840 |
Oct 15, 2024 | 321.40 | 322.90 | 317.40 | 317.40 | 317.40 | 127,331 |
Oct 14, 2024 | 317.10 | 319.90 | 316.60 | 319.90 | 319.90 | 104,968 |
Oct 11, 2024 | 314.00 | 318.10 | 313.80 | 317.00 | 317.00 | 86,912 |
Oct 10, 2024 | 319.40 | 321.50 | 313.50 | 314.50 | 314.50 | 188,146 |
Oct 9, 2024 | 316.60 | 319.30 | 313.60 | 319.30 | 319.30 | 191,940 |
Oct 8, 2024 | 315.60 | 320.30 | 315.30 | 317.70 | 317.70 | 147,885 |
Oct 7, 2024 | 316.20 | 317.70 | 312.90 | 317.60 | 317.60 | 112,223 |
Oct 4, 2024 | 314.00 | 316.50 | 313.00 | 315.40 | 315.40 | 154,187 |
Oct 3, 2024 | 307.30 | 316.20 | 305.90 | 316.20 | 316.20 | 196,868 |
Oct 2, 2024 | 300.50 | 306.60 | 299.80 | 306.60 | 306.60 | 175,447 |
Oct 1, 2024 | 304.50 | 306.20 | 299.60 | 301.10 | 301.10 | 118,765 |
Sep 30, 2024 | 301.20 | 305.70 | 301.20 | 303.80 | 303.80 | 95,825 |
Sep 27, 2024 | 300.80 | 305.10 | 299.30 | 302.80 | 302.80 | 168,372 |
Sep 26, 2024 | 300.60 | 301.50 | 297.90 | 299.80 | 299.80 | 142,779 |
Sep 25, 2024 | 291.00 | 299.00 | 290.90 | 297.60 | 297.60 | 205,598 |
Sep 24, 2024 | 289.70 | 292.70 | 289.00 | 292.70 | 292.70 | 151,718 |
Sep 23, 2024 | 289.60 | 292.20 | 287.70 | 288.00 | 288.00 | 211,606 |
Sep 20, 2024 | 296.10 | 300.20 | 291.30 | 292.20 | 292.20 | 219,589 |
Sep 19, 2024 | 298.80 | 299.50 | 294.60 | 297.00 | 297.00 | 149,839 |
Sep 18, 2024 | 298.00 | 299.50 | 293.90 | 295.00 | 295.00 | 186,685 |
Sep 17, 2024 | 304.80 | 305.30 | 299.80 | 301.90 | 301.90 | 142,413 |
Sep 16, 2024 | 303.00 | 305.60 | 302.50 | 303.50 | 303.50 | 110,709 |
Sep 13, 2024 | 305.00 | 307.10 | 304.00 | 304.00 | 304.00 | 160,113 |
Sep 12, 2024 | 303.60 | 305.40 | 301.90 | 303.40 | 303.40 | 211,950 |
Sep 11, 2024 | 297.90 | 302.20 | 294.40 | 300.50 | 300.50 | 230,861 |
Sep 10, 2024 | 295.20 | 300.70 | 288.30 | 297.50 | 297.50 | 405,804 |
Sep 9, 2024 | 301.30 | 303.60 | 300.10 | 302.20 | 302.20 | 114,802 |
Sep 6, 2024 | 300.90 | 303.70 | 298.50 | 298.70 | 298.70 | 182,206 |
Sep 5, 2024 | 298.00 | 301.00 | 296.40 | 301.00 | 301.00 | 170,769 |
Sep 4, 2024 | 294.70 | 299.00 | 294.10 | 297.60 | 297.60 | 142,342 |
Sep 3, 2024 | 295.80 | 300.60 | 295.80 | 298.50 | 298.50 | 191,312 |
Sep 2, 2024 | 294.60 | 295.90 | 292.10 | 294.60 | 294.60 | 79,511 |
Aug 30, 2024 | 295.00 | 297.20 | 294.00 | 295.80 | 295.80 | 242,098 |
Aug 29, 2024 | 291.90 | 295.70 | 291.40 | 295.00 | 295.00 | 104,613 |
Aug 28, 2024 | 291.00 | 293.40 | 287.30 | 292.20 | 292.20 | 163,718 |
Aug 27, 2024 | 294.50 | 295.10 | 287.30 | 293.00 | 293.00 | 187,607 |
Aug 26, 2024 | 297.40 | 298.50 | 294.50 | 295.50 | 295.50 | 90,556 |
Aug 23, 2024 | 293.20 | 298.30 | 292.20 | 298.20 | 298.20 | 188,389 |
Aug 22, 2024 | 288.60 | 294.10 | 285.90 | 293.90 | 293.90 | 162,187 |
Aug 21, 2024 | 280.40 | 290.10 | 280.00 | 288.90 | 288.90 | 144,459 |
Aug 20, 2024 | 293.60 | 293.80 | 290.30 | 291.60 | 291.60 | 63,692 |
Aug 19, 2024 | 291.50 | 294.70 | 291.10 | 293.10 | 293.10 | 80,887 |
Aug 16, 2024 | 290.60 | 292.50 | 290.30 | 291.40 | 291.40 | 57,961 |
Aug 15, 2024 | 288.80 | 290.80 | 285.90 | 290.10 | 290.10 | 89,163 |
Aug 14, 2024 | 284.00 | 289.40 | 283.90 | 287.90 | 287.90 | 97,727 |
Aug 13, 2024 | 278.10 | 282.80 | 275.30 | 282.80 | 282.80 | 89,777 |
Aug 12, 2024 | 283.40 | 284.20 | 278.00 | 278.10 | 278.10 | 74,043 |
Aug 9, 2024 | 284.40 | 285.70 | 281.50 | 282.40 | 282.40 | 93,246 |
Aug 8, 2024 | 278.70 | 283.90 | 275.70 | 282.20 | 282.20 | 120,926 |
Aug 7, 2024 | 273.00 | 283.40 | 272.90 | 281.00 | 281.00 | 195,188 |
Aug 6, 2024 | 264.00 | 272.80 | 262.00 | 272.20 | 272.20 | 205,808 |
Aug 5, 2024 | 256.40 | 257.60 | 249.90 | 256.70 | 256.70 | 143,437 |
Aug 2, 2024 | 260.50 | 265.40 | 259.90 | 262.20 | 262.20 | 174,917 |
Jul 31, 2024 | 266.20 | 270.10 | 265.10 | 269.30 | 269.30 | 114,322 |
Jul 30, 2024 | 268.00 | 271.30 | 259.30 | 266.50 | 266.50 | 123,970 |
Jul 29, 2024 | 267.80 | 269.00 | 266.20 | 266.70 | 266.70 | 58,224 |
Jul 26, 2024 | 265.50 | 268.80 | 263.80 | 267.00 | 267.00 | 128,494 |
Jul 25, 2024 | 262.70 | 264.20 | 259.40 | 264.20 | 264.20 | 95,332 |
Jul 24, 2024 | 266.40 | 267.50 | 263.70 | 264.80 | 264.80 | 88,132 |
Jul 23, 2024 | 265.80 | 268.40 | 264.70 | 268.10 | 268.10 | 86,601 |
Jul 22, 2024 | 264.00 | 266.80 | 263.40 | 266.00 | 266.00 | 118,288 |
Jul 19, 2024 | 264.00 | 265.10 | 259.70 | 262.50 | 262.50 | 134,929 |
Jul 18, 2024 | 269.70 | 270.10 | 265.50 | 265.50 | 265.50 | 132,294 |
Jul 17, 2024 | 263.00 | 269.10 | 259.30 | 267.80 | 267.80 | 228,615 |
Jul 16, 2024 | 272.50 | 273.80 | 271.20 | 271.20 | 271.20 | 96,774 |
Jul 15, 2024 | 277.90 | 279.70 | 274.00 | 274.00 | 274.00 | 82,606 |
Jul 12, 2024 | 276.90 | 278.30 | 274.70 | 277.30 | 277.30 | 59,907 |
Jul 11, 2024 | 275.70 | 279.40 | 273.20 | 276.80 | 276.80 | 128,472 |
Jul 10, 2024 | 273.00 | 273.80 | 271.60 | 273.30 | 273.30 | 55,267 |
Jul 9, 2024 | 273.80 | 275.50 | 271.70 | 272.40 | 272.40 | 110,998 |
Jul 8, 2024 | 275.70 | 278.50 | 274.20 | 274.20 | 274.20 | 90,095 |
Jul 5, 2024 | 282.00 | 282.00 | 274.10 | 275.80 | 275.80 | 117,522 |
Jul 4, 2024 | 278.70 | 282.80 | 277.50 | 281.10 | 281.10 | 66,805 |
Jul 3, 2024 | 280.30 | 280.70 | 277.00 | 278.30 | 278.30 | 110,468 |
Jul 2, 2024 | 277.60 | 279.90 | 274.30 | 279.20 | 279.20 | 84,170 |
Jul 1, 2024 | 278.10 | 281.50 | 277.80 | 280.30 | 280.30 | 122,773 |
Jun 28, 2024 | 276.90 | 278.40 | 275.10 | 277.60 | 277.60 | 140,570 |
Jun 27, 2024 | 276.50 | 277.50 | 273.70 | 275.90 | 275.90 | 111,650 |
Jun 26, 2024 | 274.00 | 276.90 | 271.10 | 274.80 | 274.80 | 100,421 |
Jun 25, 2024 | 270.10 | 272.70 | 269.00 | 271.50 | 271.50 | 72,713 |
Jun 24, 2024 | 269.60 | 273.30 | 269.20 | 273.20 | 273.20 | 99,144 |
Jun 21, 2024 | 273.10 | 273.10 | 269.10 | 271.20 | 271.20 | 269,971 |
Jun 20, 2024 | 270.30 | 274.60 | 268.50 | 274.20 | 274.20 | 88,075 |
Jun 19, 2024 | 270.60 | 272.30 | 269.20 | 269.60 | 269.60 | 63,796 |
Jun 18, 2024 | 272.80 | 272.80 | 269.40 | 271.20 | 271.20 | 87,696 |
Jun 17, 2024 | 277.90 | 278.00 | 270.80 | 271.70 | 271.70 | 104,527 |
Jun 14, 2024 | 281.00 | 281.00 | 274.00 | 276.90 | 276.90 | 127,428 |
Jun 13, 2024 | 4.3 Dividend | |||||
Jun 13, 2024 | 277.30 | 281.80 | 276.10 | 281.00 | 281.00 | 133,762 |
Jun 12, 2024 | 288.00 | 291.50 | 284.30 | 285.60 | 281.30 | 136,768 |
Jun 11, 2024 | 289.10 | 290.80 | 286.60 | 288.10 | 283.76 | 87,664 |
Jun 10, 2024 | 285.70 | 288.10 | 284.40 | 287.10 | 282.78 | 70,466 |
Jun 7, 2024 | 290.00 | 291.50 | 287.60 | 288.40 | 284.06 | 68,778 |
Jun 6, 2024 | 290.80 | 292.50 | 289.30 | 289.30 | 284.94 | 69,044 |
Related Tickers
DEMANT.CO Demant A/S
272.00
+6.75%
WDH1.F Demant A/S
36.30
+0.33%
SHL.F Siemens Healthineers AG
46.90
+1.01%
POLX.L Polarean Imaging plc
1.2500
-5.66%
SHL.DE Siemens Healthineers AG
46.61
-0.09%
KURN.SW Kuros Biosciences AG
24.70
-0.40%
PINK.V Perimeter Medical Imaging AI, Inc.
0.2250
-4.26%
PHIA.AS Koninklijke Philips N.V.
20.62
-0.10%
GN.CO GN Store Nord A/S
94.92
+1.30%
QTRX Quanterix Corporation
5.06
-5.77%