Swiss - Delayed Quote CHF
Sonova Holding AG (SOON.SW)
251.10
-6.30
(-2.45%)
At close: June 13 at 5:31:20 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 13, 2025 | 248.80 | 251.80 | 246.00 | 251.10 | 251.10 | 111,610 |
| Jun 13, 2025 | 4.4 Dividend | |||||
| Jun 12, 2025 | 256.30 | 258.40 | 254.50 | 257.40 | 253.00 | 135,155 |
| Jun 11, 2025 | 255.00 | 259.50 | 254.80 | 258.80 | 254.38 | 116,765 |
| Jun 10, 2025 | 257.00 | 261.00 | 255.90 | 258.80 | 254.38 | 106,570 |
| Jun 6, 2025 | 255.70 | 258.00 | 254.30 | 256.40 | 252.02 | 130,849 |
| Jun 5, 2025 | 255.00 | 255.80 | 251.70 | 254.20 | 249.85 | 119,034 |
| Jun 4, 2025 | 252.90 | 255.10 | 251.50 | 254.30 | 249.95 | 154,468 |
| Jun 3, 2025 | 254.60 | 255.30 | 249.60 | 251.90 | 247.59 | 142,302 |
| Jun 2, 2025 | 256.20 | 258.20 | 254.10 | 254.10 | 249.76 | 191,842 |
| May 30, 2025 | 258.50 | 261.10 | 257.50 | 257.60 | 253.20 | 349,750 |
| May 28, 2025 | 262.20 | 262.60 | 256.80 | 257.70 | 253.29 | 155,309 |
| May 27, 2025 | 265.20 | 265.60 | 262.90 | 263.10 | 258.60 | 109,827 |
| May 26, 2025 | 266.30 | 266.60 | 264.10 | 264.80 | 260.27 | 97,854 |
| May 23, 2025 | 269.50 | 271.50 | 260.30 | 263.50 | 259.00 | 184,539 |
| May 22, 2025 | 273.80 | 274.30 | 267.80 | 268.60 | 264.01 | 147,129 |
| May 21, 2025 | 280.30 | 280.60 | 273.20 | 277.90 | 273.15 | 170,898 |
| May 20, 2025 | 282.50 | 283.30 | 280.10 | 281.70 | 276.88 | 128,801 |
| May 19, 2025 | 281.60 | 283.50 | 278.40 | 282.60 | 277.77 | 134,076 |
| May 16, 2025 | 275.50 | 282.70 | 275.30 | 282.70 | 277.87 | 320,984 |
| May 15, 2025 | 270.10 | 275.20 | 269.50 | 274.90 | 270.20 | 192,927 |
| May 14, 2025 | 268.20 | 272.30 | 267.50 | 272.30 | 267.65 | 313,129 |
| May 13, 2025 | 267.90 | 269.50 | 266.10 | 269.10 | 264.50 | 146,313 |
| May 12, 2025 | 261.70 | 267.50 | 261.70 | 266.30 | 261.75 | 189,132 |
| May 9, 2025 | 263.90 | 271.00 | 257.50 | 262.10 | 257.62 | 219,648 |
| May 8, 2025 | 254.70 | 255.50 | 252.60 | 253.50 | 249.17 | 143,123 |
| May 7, 2025 | 252.70 | 255.60 | 251.20 | 252.20 | 247.89 | 116,259 |
| May 6, 2025 | 257.40 | 257.50 | 252.30 | 254.30 | 249.95 | 142,688 |
| May 5, 2025 | 257.80 | 261.00 | 257.40 | 257.40 | 253.00 | 116,380 |
| May 2, 2025 | 252.10 | 258.70 | 252.10 | 257.00 | 252.61 | 161,004 |
| Apr 30, 2025 | 250.80 | 255.00 | 250.00 | 253.40 | 249.07 | 150,801 |
| Apr 29, 2025 | 251.30 | 252.60 | 249.60 | 249.90 | 245.63 | 69,736 |
| Apr 28, 2025 | 250.50 | 252.00 | 249.40 | 251.10 | 246.81 | 103,491 |
| Apr 25, 2025 | 251.70 | 254.40 | 250.00 | 250.90 | 246.61 | 155,725 |
| Apr 24, 2025 | 242.50 | 250.30 | 241.90 | 248.60 | 244.35 | 177,604 |
| Apr 23, 2025 | 240.80 | 245.50 | 239.50 | 241.70 | 237.57 | 117,495 |
| Apr 22, 2025 | 236.00 | 237.20 | 229.70 | 237.00 | 232.95 | 131,825 |
| Apr 17, 2025 | 235.00 | 237.10 | 231.30 | 237.10 | 233.05 | 175,536 |
| Apr 16, 2025 | 231.60 | 232.90 | 228.40 | 232.90 | 228.92 | 304,462 |
| Apr 15, 2025 | 235.60 | 236.80 | 233.00 | 234.00 | 230.00 | 250,456 |
| Apr 14, 2025 | 236.10 | 236.50 | 234.10 | 235.60 | 231.57 | 143,709 |
| Apr 11, 2025 | 236.00 | 236.00 | 225.60 | 231.60 | 227.64 | 164,753 |
| Apr 10, 2025 | 250.00 | 250.20 | 233.00 | 234.60 | 230.59 | 212,889 |
| Apr 9, 2025 | 225.50 | 230.00 | 223.70 | 228.00 | 224.10 | 180,978 |
| Apr 8, 2025 | 231.50 | 236.30 | 226.90 | 233.80 | 229.80 | 284,355 |
| Apr 7, 2025 | 222.50 | 239.70 | 222.40 | 227.80 | 223.91 | 457,430 |
| Apr 4, 2025 | 240.60 | 244.70 | 230.00 | 236.60 | 232.56 | 400,053 |
| Apr 3, 2025 | 245.00 | 247.80 | 241.60 | 242.80 | 238.65 | 277,103 |
| Apr 2, 2025 | 256.20 | 256.40 | 251.40 | 252.10 | 247.79 | 148,305 |
| Apr 1, 2025 | 258.80 | 259.20 | 255.90 | 256.40 | 252.02 | 130,748 |
| Mar 31, 2025 | 259.60 | 260.50 | 255.00 | 256.50 | 252.12 | 193,655 |
| Mar 28, 2025 | 262.90 | 263.90 | 261.00 | 262.80 | 258.31 | 92,365 |
| Mar 27, 2025 | 262.50 | 263.10 | 258.30 | 261.70 | 257.23 | 144,385 |
| Mar 26, 2025 | 269.20 | 269.30 | 264.20 | 264.80 | 260.27 | 109,124 |
| Mar 25, 2025 | 269.70 | 270.40 | 265.90 | 268.10 | 263.52 | 92,091 |
| Mar 24, 2025 | 268.00 | 270.00 | 266.00 | 268.30 | 263.71 | 108,250 |
| Mar 21, 2025 | 268.90 | 269.60 | 266.20 | 267.30 | 262.73 | 194,334 |
| Mar 20, 2025 | 269.00 | 272.00 | 268.80 | 269.10 | 264.50 | 158,466 |
| Mar 19, 2025 | 267.40 | 269.70 | 265.70 | 269.10 | 264.50 | 102,754 |
| Mar 18, 2025 | 270.00 | 270.70 | 266.90 | 268.20 | 263.62 | 141,022 |
| Mar 17, 2025 | 267.70 | 269.50 | 266.90 | 268.70 | 264.11 | 121,726 |
| Mar 14, 2025 | 272.10 | 272.10 | 267.00 | 267.30 | 262.73 | 185,913 |
| Mar 13, 2025 | 272.50 | 276.30 | 271.50 | 271.50 | 266.86 | 122,478 |
| Mar 12, 2025 | 275.30 | 275.60 | 271.50 | 273.90 | 269.22 | 117,866 |
| Mar 11, 2025 | 276.70 | 278.10 | 273.40 | 274.10 | 269.41 | 116,718 |
| Mar 10, 2025 | 277.50 | 278.60 | 273.60 | 276.30 | 271.58 | 191,092 |
| Mar 7, 2025 | 270.10 | 275.00 | 269.10 | 274.60 | 269.91 | 166,313 |
| Mar 6, 2025 | 288.50 | 288.50 | 273.20 | 273.40 | 268.73 | 270,922 |
| Mar 5, 2025 | 289.70 | 292.00 | 288.00 | 289.30 | 284.35 | 107,397 |
| Mar 4, 2025 | 287.10 | 288.50 | 285.10 | 286.60 | 281.70 | 157,708 |
| Mar 3, 2025 | 290.70 | 291.90 | 286.60 | 288.80 | 283.86 | 136,343 |
| Feb 28, 2025 | 289.70 | 291.80 | 288.00 | 289.00 | 284.06 | 371,755 |
| Feb 27, 2025 | 290.10 | 293.40 | 289.00 | 292.00 | 287.01 | 102,202 |
| Feb 26, 2025 | 290.80 | 295.50 | 290.20 | 292.10 | 287.11 | 99,765 |
| Feb 25, 2025 | 292.40 | 294.30 | 291.20 | 292.10 | 287.11 | 106,916 |
| Feb 24, 2025 | 293.00 | 293.80 | 290.60 | 292.50 | 287.50 | 77,276 |
| Feb 21, 2025 | 291.20 | 293.40 | 290.20 | 291.90 | 286.91 | 201,015 |
| Feb 20, 2025 | 297.00 | 297.00 | 287.80 | 290.60 | 285.63 | 179,666 |
| Feb 19, 2025 | 301.00 | 301.00 | 297.70 | 297.70 | 292.61 | 89,265 |
| Feb 18, 2025 | 298.80 | 300.50 | 297.50 | 299.50 | 294.38 | 99,104 |
| Feb 17, 2025 | 300.50 | 301.20 | 295.70 | 299.00 | 293.89 | 101,413 |
| Feb 14, 2025 | 301.30 | 303.00 | 299.60 | 302.60 | 297.43 | 116,914 |
| Feb 13, 2025 | 304.70 | 305.50 | 301.80 | 302.90 | 297.72 | 100,770 |
| Feb 12, 2025 | 306.60 | 306.80 | 300.90 | 302.60 | 297.43 | 130,037 |
| Feb 11, 2025 | 306.60 | 306.80 | 305.00 | 305.70 | 300.47 | 111,629 |
| Feb 10, 2025 | 303.70 | 305.50 | 302.40 | 304.90 | 299.69 | 74,836 |
| Feb 7, 2025 | 306.10 | 309.00 | 303.70 | 303.70 | 298.51 | 94,720 |
| Feb 6, 2025 | 310.90 | 311.00 | 304.20 | 306.50 | 301.26 | 91,692 |
| Feb 5, 2025 | 305.10 | 309.80 | 303.80 | 309.00 | 303.72 | 105,661 |
| Feb 4, 2025 | 315.20 | 316.90 | 305.20 | 305.20 | 299.98 | 147,336 |
| Feb 3, 2025 | 312.30 | 316.00 | 307.80 | 316.00 | 310.60 | 146,282 |
| Jan 31, 2025 | 319.70 | 322.70 | 317.50 | 319.20 | 313.74 | 154,892 |
| Jan 30, 2025 | 319.50 | 321.50 | 317.80 | 318.70 | 313.25 | 102,205 |
| Jan 29, 2025 | 318.80 | 320.50 | 316.40 | 317.00 | 311.58 | 155,046 |
| Jan 28, 2025 | 322.70 | 325.70 | 318.50 | 318.50 | 313.06 | 129,118 |
| Jan 27, 2025 | 319.00 | 320.40 | 315.90 | 319.90 | 314.43 | 113,927 |
| Jan 24, 2025 | 317.00 | 319.70 | 315.80 | 319.70 | 314.24 | 133,309 |
| Jan 23, 2025 | 316.30 | 316.90 | 312.00 | 314.80 | 309.42 | 111,237 |
| Jan 22, 2025 | 310.90 | 320.00 | 310.80 | 318.50 | 313.06 | 176,461 |
| Jan 21, 2025 | 302.80 | 308.90 | 302.30 | 308.90 | 303.62 | 99,299 |
| Jan 20, 2025 | 302.50 | 304.60 | 300.00 | 304.20 | 299.00 | 66,198 |
| Jan 17, 2025 | 303.00 | 303.80 | 299.00 | 302.60 | 297.43 | 141,552 |
| Jan 16, 2025 | 305.90 | 306.50 | 302.40 | 303.80 | 298.61 | 85,484 |
| Jan 15, 2025 | 299.50 | 305.20 | 298.00 | 304.40 | 299.20 | 75,891 |
| Jan 14, 2025 | 302.40 | 306.30 | 298.90 | 300.40 | 295.26 | 129,772 |
| Jan 13, 2025 | 301.30 | 301.60 | 295.90 | 299.60 | 294.48 | 160,928 |
| Jan 10, 2025 | 299.00 | 303.10 | 297.70 | 302.80 | 297.62 | 127,235 |
| Jan 9, 2025 | 297.50 | 298.90 | 295.20 | 298.90 | 293.79 | 113,116 |
| Jan 8, 2025 | 297.70 | 299.00 | 293.40 | 297.50 | 292.41 | 111,064 |
| Jan 7, 2025 | 294.60 | 300.10 | 291.70 | 298.00 | 292.91 | 101,821 |
| Jan 6, 2025 | 297.70 | 297.70 | 291.20 | 294.30 | 289.27 | 79,653 |
| Jan 3, 2025 | 293.60 | 297.40 | 292.80 | 296.40 | 291.33 | 104,856 |
| Dec 30, 2024 | 296.10 | 297.80 | 294.50 | 296.30 | 291.24 | 66,518 |
| Dec 27, 2024 | 296.30 | 297.00 | 295.60 | 296.60 | 291.53 | 60,834 |
| Dec 23, 2024 | 295.50 | 297.70 | 293.00 | 295.60 | 290.55 | 50,837 |
| Dec 20, 2024 | 290.20 | 297.30 | 290.10 | 295.60 | 290.55 | 192,078 |
| Dec 19, 2024 | 293.20 | 294.90 | 291.60 | 292.80 | 287.79 | 128,255 |
| Dec 18, 2024 | 297.90 | 298.10 | 295.60 | 296.80 | 291.73 | 113,991 |
| Dec 17, 2024 | 293.40 | 297.30 | 292.00 | 297.30 | 292.22 | 130,553 |
| Dec 16, 2024 | 292.90 | 296.00 | 291.00 | 293.50 | 288.48 | 100,823 |
| Dec 13, 2024 | 291.70 | 297.30 | 291.70 | 294.00 | 288.97 | 114,462 |
| Dec 12, 2024 | 293.10 | 297.00 | 291.60 | 292.30 | 287.30 | 127,616 |
| Dec 11, 2024 | 294.60 | 296.10 | 293.00 | 293.00 | 287.99 | 172,446 |
| Dec 10, 2024 | 296.20 | 299.20 | 295.00 | 295.50 | 290.45 | 88,764 |
| Dec 9, 2024 | 298.10 | 299.50 | 296.00 | 296.90 | 291.82 | 78,746 |
| Dec 6, 2024 | 293.60 | 298.10 | 293.60 | 297.20 | 292.12 | 102,599 |
| Dec 5, 2024 | 299.80 | 300.20 | 294.40 | 296.00 | 290.94 | 103,401 |
| Dec 4, 2024 | 298.60 | 300.60 | 297.80 | 298.80 | 293.69 | 101,612 |
| Dec 3, 2024 | 293.50 | 298.90 | 292.90 | 297.70 | 292.61 | 120,572 |
| Dec 2, 2024 | 300.00 | 302.50 | 298.80 | 300.80 | 295.66 | 78,069 |
| Nov 29, 2024 | 301.70 | 302.00 | 298.80 | 300.80 | 295.66 | 108,998 |
| Nov 28, 2024 | 306.00 | 306.50 | 300.50 | 301.00 | 295.85 | 102,230 |
| Nov 27, 2024 | 304.00 | 307.70 | 303.20 | 304.00 | 298.80 | 85,198 |
| Nov 26, 2024 | 305.00 | 306.70 | 303.40 | 304.60 | 299.39 | 114,201 |
| Nov 25, 2024 | 312.60 | 313.60 | 305.70 | 306.20 | 300.97 | 239,737 |
| Nov 22, 2024 | 304.20 | 314.10 | 304.20 | 312.10 | 306.76 | 136,940 |
| Nov 21, 2024 | 299.50 | 306.30 | 297.70 | 304.00 | 298.80 | 143,822 |
| Nov 20, 2024 | 302.00 | 309.80 | 300.80 | 303.40 | 298.21 | 149,525 |
| Nov 19, 2024 | 307.40 | 312.90 | 290.00 | 300.40 | 295.26 | 304,719 |
| Nov 18, 2024 | 314.70 | 316.90 | 313.10 | 316.90 | 311.48 | 147,236 |
| Nov 15, 2024 | 314.40 | 317.30 | 313.20 | 315.20 | 309.81 | 102,782 |
| Nov 14, 2024 | 316.90 | 319.00 | 315.50 | 318.20 | 312.76 | 96,635 |
| Nov 13, 2024 | 318.50 | 319.40 | 311.30 | 317.20 | 311.78 | 130,191 |
| Nov 12, 2024 | 324.20 | 325.70 | 319.80 | 319.80 | 314.33 | 90,189 |
| Nov 11, 2024 | 325.70 | 329.60 | 325.70 | 326.20 | 320.62 | 92,238 |
| Nov 8, 2024 | 320.90 | 325.00 | 320.90 | 323.60 | 318.07 | 81,370 |
| Nov 7, 2024 | 321.90 | 326.60 | 320.60 | 320.60 | 315.12 | 92,861 |
| Nov 6, 2024 | 328.70 | 329.40 | 322.80 | 322.90 | 317.38 | 114,773 |
| Nov 5, 2024 | 319.90 | 323.10 | 318.50 | 323.10 | 317.58 | 103,027 |
| Nov 4, 2024 | 320.70 | 324.10 | 318.40 | 319.20 | 313.74 | 85,496 |
| Nov 1, 2024 | 315.80 | 322.20 | 315.50 | 320.80 | 315.32 | 89,931 |
| Oct 31, 2024 | 319.00 | 321.30 | 313.60 | 315.20 | 309.81 | 104,943 |
| Oct 30, 2024 | 325.50 | 326.30 | 320.80 | 322.40 | 316.89 | 113,449 |
| Oct 29, 2024 | 337.20 | 337.20 | 327.20 | 327.20 | 321.61 | 121,516 |
| Oct 28, 2024 | 326.00 | 335.80 | 324.90 | 335.40 | 329.67 | 246,028 |
| Oct 25, 2024 | 311.90 | 313.70 | 308.90 | 312.20 | 306.86 | 103,201 |
| Oct 24, 2024 | 316.60 | 317.10 | 312.40 | 312.40 | 307.06 | 193,006 |
| Oct 23, 2024 | 319.90 | 319.90 | 316.10 | 316.10 | 310.70 | 85,970 |
| Oct 22, 2024 | 319.30 | 320.60 | 317.30 | 319.00 | 313.55 | 107,302 |
| Oct 21, 2024 | 322.30 | 324.50 | 320.60 | 320.60 | 315.12 | 90,290 |
| Oct 18, 2024 | 324.70 | 324.70 | 319.30 | 323.30 | 317.77 | 102,735 |
| Oct 17, 2024 | 318.80 | 324.40 | 318.70 | 324.40 | 318.85 | 115,764 |
| Oct 16, 2024 | 314.10 | 319.60 | 312.50 | 318.20 | 312.76 | 107,840 |
| Oct 15, 2024 | 321.40 | 322.90 | 317.40 | 317.40 | 311.97 | 127,331 |
| Oct 14, 2024 | 317.10 | 319.90 | 316.60 | 319.90 | 314.43 | 104,968 |
| Oct 11, 2024 | 314.00 | 318.10 | 313.80 | 317.00 | 311.58 | 86,912 |
| Oct 10, 2024 | 319.40 | 321.50 | 313.50 | 314.50 | 309.12 | 188,146 |
| Oct 9, 2024 | 316.60 | 319.30 | 313.60 | 319.30 | 313.84 | 191,940 |
| Oct 8, 2024 | 315.60 | 320.30 | 315.30 | 317.70 | 312.27 | 147,885 |
| Oct 7, 2024 | 316.20 | 317.70 | 312.90 | 317.60 | 312.17 | 112,223 |
| Oct 4, 2024 | 314.00 | 316.50 | 313.00 | 315.40 | 310.01 | 154,187 |
| Oct 3, 2024 | 307.30 | 316.20 | 305.90 | 316.20 | 310.79 | 196,868 |
| Oct 2, 2024 | 300.50 | 306.60 | 299.80 | 306.60 | 301.36 | 175,447 |
| Oct 1, 2024 | 304.50 | 306.20 | 299.60 | 301.10 | 295.95 | 118,765 |
| Sep 30, 2024 | 301.20 | 305.70 | 301.20 | 303.80 | 298.61 | 95,825 |
| Sep 27, 2024 | 300.80 | 305.10 | 299.30 | 302.80 | 297.62 | 168,372 |
| Sep 26, 2024 | 300.60 | 301.50 | 297.90 | 299.80 | 294.68 | 142,779 |
| Sep 25, 2024 | 291.00 | 299.00 | 290.90 | 297.60 | 292.51 | 205,598 |
| Sep 24, 2024 | 289.70 | 292.70 | 289.00 | 292.70 | 287.70 | 151,718 |
| Sep 23, 2024 | 289.60 | 292.20 | 287.70 | 288.00 | 283.08 | 211,606 |
| Sep 20, 2024 | 296.10 | 300.20 | 291.30 | 292.20 | 287.21 | 219,589 |
| Sep 19, 2024 | 298.80 | 299.50 | 294.60 | 297.00 | 291.92 | 149,839 |
| Sep 18, 2024 | 298.00 | 299.50 | 293.90 | 295.00 | 289.96 | 186,685 |
| Sep 17, 2024 | 304.80 | 305.30 | 299.80 | 301.90 | 296.74 | 142,413 |
| Sep 16, 2024 | 303.00 | 305.60 | 302.50 | 303.50 | 298.31 | 110,709 |
| Sep 13, 2024 | 305.00 | 307.10 | 304.00 | 304.00 | 298.80 | 160,113 |
| Sep 12, 2024 | 303.60 | 305.40 | 301.90 | 303.40 | 298.21 | 211,950 |
| Sep 11, 2024 | 297.90 | 302.20 | 294.40 | 300.50 | 295.36 | 230,861 |
| Sep 10, 2024 | 295.20 | 300.70 | 288.30 | 297.50 | 292.41 | 405,804 |
| Sep 9, 2024 | 301.30 | 303.60 | 300.10 | 302.20 | 297.03 | 114,802 |
| Sep 6, 2024 | 300.90 | 303.70 | 298.50 | 298.70 | 293.59 | 182,206 |
| Sep 5, 2024 | 298.00 | 301.00 | 296.40 | 301.00 | 295.85 | 170,769 |
| Sep 4, 2024 | 294.70 | 299.00 | 294.10 | 297.60 | 292.51 | 142,342 |
| Sep 3, 2024 | 295.80 | 300.60 | 295.80 | 298.50 | 293.40 | 191,312 |
| Sep 2, 2024 | 294.60 | 295.90 | 292.10 | 294.60 | 289.56 | 79,511 |
| Aug 30, 2024 | 295.00 | 297.20 | 294.00 | 295.80 | 290.74 | 242,098 |
| Aug 29, 2024 | 291.90 | 295.70 | 291.40 | 295.00 | 289.96 | 104,613 |
| Aug 28, 2024 | 291.00 | 293.40 | 287.30 | 292.20 | 287.21 | 163,718 |
| Aug 27, 2024 | 294.50 | 295.10 | 287.30 | 293.00 | 287.99 | 187,607 |
| Aug 26, 2024 | 297.40 | 298.50 | 294.50 | 295.50 | 290.45 | 90,556 |
| Aug 23, 2024 | 293.20 | 298.30 | 292.20 | 298.20 | 293.10 | 188,389 |
| Aug 22, 2024 | 288.60 | 294.10 | 285.90 | 293.90 | 288.88 | 162,187 |
| Aug 21, 2024 | 280.40 | 290.10 | 280.00 | 288.90 | 283.96 | 144,459 |
| Aug 20, 2024 | 293.60 | 293.80 | 290.30 | 291.60 | 286.62 | 63,692 |
| Aug 19, 2024 | 291.50 | 294.70 | 291.10 | 293.10 | 288.09 | 80,887 |
| Aug 16, 2024 | 290.60 | 292.50 | 290.30 | 291.40 | 286.42 | 57,961 |
| Aug 15, 2024 | 288.80 | 290.80 | 285.90 | 290.10 | 285.14 | 89,163 |
| Aug 14, 2024 | 284.00 | 289.40 | 283.90 | 287.90 | 282.98 | 97,727 |
| Aug 13, 2024 | 278.10 | 282.80 | 275.30 | 282.80 | 277.97 | 89,777 |
| Aug 12, 2024 | 283.40 | 284.20 | 278.00 | 278.10 | 273.35 | 74,043 |
| Aug 9, 2024 | 284.40 | 285.70 | 281.50 | 282.40 | 277.57 | 93,246 |
| Aug 8, 2024 | 278.70 | 283.90 | 275.70 | 282.20 | 277.38 | 120,926 |
| Aug 7, 2024 | 273.00 | 283.40 | 272.90 | 281.00 | 276.20 | 195,188 |
| Aug 6, 2024 | 264.00 | 272.80 | 262.00 | 272.20 | 267.55 | 205,808 |
| Aug 5, 2024 | 256.40 | 257.60 | 249.90 | 256.70 | 252.31 | 143,437 |
| Aug 2, 2024 | 260.50 | 265.40 | 259.90 | 262.20 | 257.72 | 174,917 |
| Jul 31, 2024 | 266.20 | 270.10 | 265.10 | 269.30 | 264.70 | 114,322 |
| Jul 30, 2024 | 268.00 | 271.30 | 259.30 | 266.50 | 261.94 | 123,970 |
| Jul 29, 2024 | 267.80 | 269.00 | 266.20 | 266.70 | 262.14 | 58,224 |
| Jul 26, 2024 | 265.50 | 268.80 | 263.80 | 267.00 | 262.44 | 128,494 |
| Jul 25, 2024 | 262.70 | 264.20 | 259.40 | 264.20 | 259.68 | 95,332 |
| Jul 24, 2024 | 266.40 | 267.50 | 263.70 | 264.80 | 260.27 | 88,132 |
| Jul 23, 2024 | 265.80 | 268.40 | 264.70 | 268.10 | 263.52 | 86,601 |
| Jul 22, 2024 | 264.00 | 266.80 | 263.40 | 266.00 | 261.45 | 118,288 |
| Jul 19, 2024 | 264.00 | 265.10 | 259.70 | 262.50 | 258.01 | 134,929 |
| Jul 18, 2024 | 269.70 | 270.10 | 265.50 | 265.50 | 260.96 | 132,294 |
| Jul 17, 2024 | 263.00 | 269.10 | 259.30 | 267.80 | 263.22 | 228,615 |
| Jul 16, 2024 | 272.50 | 273.80 | 271.20 | 271.20 | 266.56 | 96,774 |
| Jul 15, 2024 | 277.90 | 279.70 | 274.00 | 274.00 | 269.32 | 82,606 |
| Jul 12, 2024 | 276.90 | 278.30 | 274.70 | 277.30 | 272.56 | 59,907 |
| Jul 11, 2024 | 275.70 | 279.40 | 273.20 | 276.80 | 272.07 | 128,472 |
| Jul 10, 2024 | 273.00 | 273.80 | 271.60 | 273.30 | 268.63 | 55,267 |
| Jul 9, 2024 | 273.80 | 275.50 | 271.70 | 272.40 | 267.74 | 110,998 |
| Jul 8, 2024 | 275.70 | 278.50 | 274.20 | 274.20 | 269.51 | 90,095 |
| Jul 5, 2024 | 282.00 | 282.00 | 274.10 | 275.80 | 271.09 | 117,522 |
| Jul 4, 2024 | 278.70 | 282.80 | 277.50 | 281.10 | 276.29 | 66,805 |
| Jul 3, 2024 | 280.30 | 280.70 | 277.00 | 278.30 | 273.54 | 110,468 |
| Jul 2, 2024 | 277.60 | 279.90 | 274.30 | 279.20 | 274.43 | 84,170 |
| Jul 1, 2024 | 278.10 | 281.50 | 277.80 | 280.30 | 275.51 | 122,773 |
| Jun 28, 2024 | 276.90 | 278.40 | 275.10 | 277.60 | 272.85 | 140,570 |
| Jun 27, 2024 | 276.50 | 277.50 | 273.70 | 275.90 | 271.18 | 111,650 |
| Jun 26, 2024 | 274.00 | 276.90 | 271.10 | 274.80 | 270.10 | 100,421 |
| Jun 25, 2024 | 270.10 | 272.70 | 269.00 | 271.50 | 266.86 | 72,713 |
| Jun 24, 2024 | 269.60 | 273.30 | 269.20 | 273.20 | 268.53 | 99,144 |
| Jun 21, 2024 | 273.10 | 273.10 | 269.10 | 271.20 | 266.56 | 269,971 |
| Jun 20, 2024 | 270.30 | 274.60 | 268.50 | 274.20 | 269.51 | 88,075 |
| Jun 19, 2024 | 270.60 | 272.30 | 269.20 | 269.60 | 264.99 | 63,796 |
| Jun 18, 2024 | 272.80 | 272.80 | 269.40 | 271.20 | 266.56 | 87,696 |
| Jun 17, 2024 | 277.90 | 278.00 | 270.80 | 271.70 | 267.06 | 104,527 |
| Jun 14, 2024 | 281.00 | 281.00 | 274.00 | 276.90 | 272.17 | 127,428 |
| Jun 13, 2024 | 4.3 Dividend | |||||
| Jun 13, 2024 | 277.30 | 281.80 | 276.10 | 281.00 | 276.20 | 133,762 |
Related Tickers
0RGT.IL Demant A/S
282.90
+0.78%
PHIAa.XC
SHL.DU Siemens Healthineers AG
45.44
-1.62%
PHIA.F Koninklijke Philips N.V.
19.80
-1.98%
CHEOY Cochlear Limited
88.31
-1.03%
GBT.PA Guerbet SA
21.25
-3.19%
KURN.SW Kuros Biosciences AG
25.92
-4.71%
ITGR Integer Holdings Corporation
118.30
-0.38%
COH.AX Cochlear Limited
272.85
+0.20%
HAE Haemonetics Corporation
70.09
-1.78%