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 Adj Close Volume
Jun 6, 2025255.70258.00254.30256.40256.40130,849
Jun 5, 2025255.00255.80251.70254.20254.20119,034
Jun 4, 2025252.90255.10251.50254.30254.30154,468
Jun 3, 2025254.60255.30249.60251.90251.90142,302
Jun 2, 2025256.20258.20254.10254.10254.10191,842
May 30, 2025258.50261.10257.50257.60257.60349,750
May 28, 2025262.20262.60256.80257.70257.70155,309
May 27, 2025265.20265.60262.90263.10263.10109,827
May 26, 2025266.30266.60264.10264.80264.8097,854
May 23, 2025269.50271.50260.30263.50263.50184,539
May 22, 2025273.80274.30267.80268.60268.60147,129
May 21, 2025280.30280.60273.20277.90277.90170,898
May 20, 2025282.50283.30280.10281.70281.70128,801
May 19, 2025281.60283.50278.40282.60282.60134,076
May 16, 2025275.50282.70275.30282.70282.70320,984
May 15, 2025270.10275.20269.50274.90274.90192,927
May 14, 2025268.20272.30267.50272.30272.30313,129
May 13, 2025267.90269.50266.10269.10269.10146,313
May 12, 2025261.70267.50261.70266.30266.30189,132
May 9, 2025263.90271.00257.50262.10262.10219,648
May 8, 2025254.70255.50252.60253.50253.50143,123
May 7, 2025252.70255.60251.20252.20252.20116,259
May 6, 2025257.40257.50252.30254.30254.30142,688
May 5, 2025257.80261.00257.40257.40257.40116,380
May 2, 2025252.10258.70252.10257.00257.00161,004
Apr 30, 2025250.80255.00250.00253.40253.40150,801
Apr 29, 2025251.30252.60249.60249.90249.9069,736
Apr 28, 2025250.50252.00249.40251.10251.10103,491
Apr 25, 2025251.70254.40250.00250.90250.90155,725
Apr 24, 2025242.50250.30241.90248.60248.60177,604
Apr 23, 2025240.80245.50239.50241.70241.70117,495
Apr 22, 2025236.00237.20229.70237.00237.00131,825
Apr 17, 2025235.00237.10231.30237.10237.10175,536
Apr 16, 2025231.60232.90228.40232.90232.90304,462
Apr 15, 2025235.60236.80233.00234.00234.00250,456
Apr 14, 2025236.10236.50234.10235.60235.60143,709
Apr 11, 2025236.00236.00225.60231.60231.60164,753
Apr 10, 2025250.00250.20233.00234.60234.60212,889
Apr 9, 2025225.50230.00223.70228.00228.00180,978
Apr 8, 2025231.50236.30226.90233.80233.80284,355
Apr 7, 2025222.50239.70222.40227.80227.80457,430
Apr 4, 2025240.60244.70230.00236.60236.60400,053
Apr 3, 2025245.00247.80241.60242.80242.80277,103
Apr 2, 2025256.20256.40251.40252.10252.10148,305
Apr 1, 2025258.80259.20255.90256.40256.40130,748
Mar 31, 2025259.60260.50255.00256.50256.50193,655
Mar 28, 2025262.90263.90261.00262.80262.8092,365
Mar 27, 2025262.50263.10258.30261.70261.70144,385
Mar 26, 2025269.20269.30264.20264.80264.80109,124
Mar 25, 2025269.70270.40265.90268.10268.1092,091
Mar 24, 2025268.00270.00266.00268.30268.30108,250
Mar 21, 2025268.90269.60266.20267.30267.30194,334
Mar 20, 2025269.00272.00268.80269.10269.10158,466
Mar 19, 2025267.40269.70265.70269.10269.10102,754
Mar 18, 2025270.00270.70266.90268.20268.20141,022
Mar 17, 2025267.70269.50266.90268.70268.70121,726
Mar 14, 2025272.10272.10267.00267.30267.30185,913
Mar 13, 2025272.50276.30271.50271.50271.50122,478
Mar 12, 2025275.30275.60271.50273.90273.90117,866
Mar 11, 2025276.70278.10273.40274.10274.10116,718
Mar 10, 2025277.50278.60273.60276.30276.30191,092
Mar 7, 2025270.10275.00269.10274.60274.60166,313
Mar 6, 2025288.50288.50273.20273.40273.40270,922
Mar 5, 2025289.70292.00288.00289.30289.30107,397
Mar 4, 2025287.10288.50285.10286.60286.60157,708
Mar 3, 2025290.70291.90286.60288.80288.80136,343
Feb 28, 2025289.70291.80288.00289.00289.00371,755
Feb 27, 2025290.10293.40289.00292.00292.00102,202
Feb 26, 2025290.80295.50290.20292.10292.1099,765
Feb 25, 2025292.40294.30291.20292.10292.10106,916
Feb 24, 2025293.00293.80290.60292.50292.5077,276
Feb 21, 2025291.20293.40290.20291.90291.90201,015
Feb 20, 2025297.00297.00287.80290.60290.60179,666
Feb 19, 2025301.00301.00297.70297.70297.7089,265
Feb 18, 2025298.80300.50297.50299.50299.5099,104
Feb 17, 2025300.50301.20295.70299.00299.00101,413
Feb 14, 2025301.30303.00299.60302.60302.60116,914
Feb 13, 2025304.70305.50301.80302.90302.90100,770
Feb 12, 2025306.60306.80300.90302.60302.60130,037
Feb 11, 2025306.60306.80305.00305.70305.70111,629
Feb 10, 2025303.70305.50302.40304.90304.9074,836
Feb 7, 2025306.10309.00303.70303.70303.7094,720
Feb 6, 2025310.90311.00304.20306.50306.5091,692
Feb 5, 2025305.10309.80303.80309.00309.00105,661
Feb 4, 2025315.20316.90305.20305.20305.20147,336
Feb 3, 2025312.30316.00307.80316.00316.00146,282
Jan 31, 2025319.70322.70317.50319.20319.20154,892
Jan 30, 2025319.50321.50317.80318.70318.70102,205
Jan 29, 2025318.80320.50316.40317.00317.00155,046
Jan 28, 2025322.70325.70318.50318.50318.50129,118
Jan 27, 2025319.00320.40315.90319.90319.90113,927
Jan 24, 2025317.00319.70315.80319.70319.70133,309
Jan 23, 2025316.30316.90312.00314.80314.80111,237
Jan 22, 2025310.90320.00310.80318.50318.50176,461
Jan 21, 2025302.80308.90302.30308.90308.9099,299
Jan 20, 2025302.50304.60300.00304.20304.2066,198
Jan 17, 2025303.00303.80299.00302.60302.60141,552
Jan 16, 2025305.90306.50302.40303.80303.8085,484
Jan 15, 2025299.50305.20298.00304.40304.4075,891
Jan 14, 2025302.40306.30298.90300.40300.40129,772
Jan 13, 2025301.30301.60295.90299.60299.60160,928
Jan 10, 2025299.00303.10297.70302.80302.80127,235
Jan 9, 2025297.50298.90295.20298.90298.90113,116
Jan 8, 2025297.70299.00293.40297.50297.50111,064
Jan 7, 2025294.60300.10291.70298.00298.00101,821
Jan 6, 2025297.70297.70291.20294.30294.3079,653
Jan 3, 2025293.60297.40292.80296.40296.40104,856
Dec 30, 2024296.10297.80294.50296.30296.3066,518
Dec 27, 2024296.30297.00295.60296.60296.6060,834
Dec 23, 2024295.50297.70293.00295.60295.6050,837
Dec 20, 2024290.20297.30290.10295.60295.60192,078
Dec 19, 2024293.20294.90291.60292.80292.80128,255
Dec 18, 2024297.90298.10295.60296.80296.80113,991
Dec 17, 2024293.40297.30292.00297.30297.30130,553
Dec 16, 2024292.90296.00291.00293.50293.50100,823
Dec 13, 2024291.70297.30291.70294.00294.00114,462
Dec 12, 2024293.10297.00291.60292.30292.30127,616
Dec 11, 2024294.60296.10293.00293.00293.00172,446
Dec 10, 2024296.20299.20295.00295.50295.5088,764
Dec 9, 2024298.10299.50296.00296.90296.9078,746
Dec 6, 2024293.60298.10293.60297.20297.20102,599
Dec 5, 2024299.80300.20294.40296.00296.00103,401
Dec 4, 2024298.60300.60297.80298.80298.80101,612
Dec 3, 2024293.50298.90292.90297.70297.70120,572
Dec 2, 2024300.00302.50298.80300.80300.8078,069
Nov 29, 2024301.70302.00298.80300.80300.80108,998
Nov 28, 2024306.00306.50300.50301.00301.00102,230
Nov 27, 2024304.00307.70303.20304.00304.0085,198
Nov 26, 2024305.00306.70303.40304.60304.60114,201
Nov 25, 2024312.60313.60305.70306.20306.20239,737
Nov 22, 2024304.20314.10304.20312.10312.10136,940
Nov 21, 2024299.50306.30297.70304.00304.00143,822
Nov 20, 2024302.00309.80300.80303.40303.40149,525
Nov 19, 2024307.40312.90290.00300.40300.40304,719
Nov 18, 2024314.70316.90313.10316.90316.90147,236
Nov 15, 2024314.40317.30313.20315.20315.20102,782
Nov 14, 2024316.90319.00315.50318.20318.2096,635
Nov 13, 2024318.50319.40311.30317.20317.20130,191
Nov 12, 2024324.20325.70319.80319.80319.8090,189
Nov 11, 2024325.70329.60325.70326.20326.2092,238
Nov 8, 2024320.90325.00320.90323.60323.6081,370
Nov 7, 2024321.90326.60320.60320.60320.6092,861
Nov 6, 2024328.70329.40322.80322.90322.90114,773
Nov 5, 2024319.90323.10318.50323.10323.10103,027
Nov 4, 2024320.70324.10318.40319.20319.2085,496
Nov 1, 2024315.80322.20315.50320.80320.8089,931
Oct 31, 2024319.00321.30313.60315.20315.20104,943
Oct 30, 2024325.50326.30320.80322.40322.40113,449
Oct 29, 2024337.20337.20327.20327.20327.20121,516
Oct 28, 2024326.00335.80324.90335.40335.40246,028
Oct 25, 2024311.90313.70308.90312.20312.20103,201
Oct 24, 2024316.60317.10312.40312.40312.40193,006
Oct 23, 2024319.90319.90316.10316.10316.1085,970
Oct 22, 2024319.30320.60317.30319.00319.00107,302
Oct 21, 2024322.30324.50320.60320.60320.6090,290
Oct 18, 2024324.70324.70319.30323.30323.30102,735
Oct 17, 2024318.80324.40318.70324.40324.40115,764
Oct 16, 2024314.10319.60312.50318.20318.20107,840
Oct 15, 2024321.40322.90317.40317.40317.40127,331
Oct 14, 2024317.10319.90316.60319.90319.90104,968
Oct 11, 2024314.00318.10313.80317.00317.0086,912
Oct 10, 2024319.40321.50313.50314.50314.50188,146
Oct 9, 2024316.60319.30313.60319.30319.30191,940
Oct 8, 2024315.60320.30315.30317.70317.70147,885
Oct 7, 2024316.20317.70312.90317.60317.60112,223
Oct 4, 2024314.00316.50313.00315.40315.40154,187
Oct 3, 2024307.30316.20305.90316.20316.20196,868
Oct 2, 2024300.50306.60299.80306.60306.60175,447
Oct 1, 2024304.50306.20299.60301.10301.10118,765
Sep 30, 2024301.20305.70301.20303.80303.8095,825
Sep 27, 2024300.80305.10299.30302.80302.80168,372
Sep 26, 2024300.60301.50297.90299.80299.80142,779
Sep 25, 2024291.00299.00290.90297.60297.60205,598
Sep 24, 2024289.70292.70289.00292.70292.70151,718
Sep 23, 2024289.60292.20287.70288.00288.00211,606
Sep 20, 2024296.10300.20291.30292.20292.20219,589
Sep 19, 2024298.80299.50294.60297.00297.00149,839
Sep 18, 2024298.00299.50293.90295.00295.00186,685
Sep 17, 2024304.80305.30299.80301.90301.90142,413
Sep 16, 2024303.00305.60302.50303.50303.50110,709
Sep 13, 2024305.00307.10304.00304.00304.00160,113
Sep 12, 2024303.60305.40301.90303.40303.40211,950
Sep 11, 2024297.90302.20294.40300.50300.50230,861
Sep 10, 2024295.20300.70288.30297.50297.50405,804
Sep 9, 2024301.30303.60300.10302.20302.20114,802
Sep 6, 2024300.90303.70298.50298.70298.70182,206
Sep 5, 2024298.00301.00296.40301.00301.00170,769
Sep 4, 2024294.70299.00294.10297.60297.60142,342
Sep 3, 2024295.80300.60295.80298.50298.50191,312
Sep 2, 2024294.60295.90292.10294.60294.6079,511
Aug 30, 2024295.00297.20294.00295.80295.80242,098
Aug 29, 2024291.90295.70291.40295.00295.00104,613
Aug 28, 2024291.00293.40287.30292.20292.20163,718
Aug 27, 2024294.50295.10287.30293.00293.00187,607
Aug 26, 2024297.40298.50294.50295.50295.5090,556
Aug 23, 2024293.20298.30292.20298.20298.20188,389
Aug 22, 2024288.60294.10285.90293.90293.90162,187
Aug 21, 2024280.40290.10280.00288.90288.90144,459
Aug 20, 2024293.60293.80290.30291.60291.6063,692
Aug 19, 2024291.50294.70291.10293.10293.1080,887
Aug 16, 2024290.60292.50290.30291.40291.4057,961
Aug 15, 2024288.80290.80285.90290.10290.1089,163
Aug 14, 2024284.00289.40283.90287.90287.9097,727
Aug 13, 2024278.10282.80275.30282.80282.8089,777
Aug 12, 2024283.40284.20278.00278.10278.1074,043
Aug 9, 2024284.40285.70281.50282.40282.4093,246
Aug 8, 2024278.70283.90275.70282.20282.20120,926
Aug 7, 2024273.00283.40272.90281.00281.00195,188
Aug 6, 2024264.00272.80262.00272.20272.20205,808
Aug 5, 2024256.40257.60249.90256.70256.70143,437
Aug 2, 2024260.50265.40259.90262.20262.20174,917
Jul 31, 2024266.20270.10265.10269.30269.30114,322
Jul 30, 2024268.00271.30259.30266.50266.50123,970
Jul 29, 2024267.80269.00266.20266.70266.7058,224
Jul 26, 2024265.50268.80263.80267.00267.00128,494
Jul 25, 2024262.70264.20259.40264.20264.2095,332
Jul 24, 2024266.40267.50263.70264.80264.8088,132
Jul 23, 2024265.80268.40264.70268.10268.1086,601
Jul 22, 2024264.00266.80263.40266.00266.00118,288
Jul 19, 2024264.00265.10259.70262.50262.50134,929
Jul 18, 2024269.70270.10265.50265.50265.50132,294
Jul 17, 2024263.00269.10259.30267.80267.80228,615
Jul 16, 2024272.50273.80271.20271.20271.2096,774
Jul 15, 2024277.90279.70274.00274.00274.0082,606
Jul 12, 2024276.90278.30274.70277.30277.3059,907
Jul 11, 2024275.70279.40273.20276.80276.80128,472
Jul 10, 2024273.00273.80271.60273.30273.3055,267
Jul 9, 2024273.80275.50271.70272.40272.40110,998
Jul 8, 2024275.70278.50274.20274.20274.2090,095
Jul 5, 2024282.00282.00274.10275.80275.80117,522
Jul 4, 2024278.70282.80277.50281.10281.1066,805
Jul 3, 2024280.30280.70277.00278.30278.30110,468
Jul 2, 2024277.60279.90274.30279.20279.2084,170
Jul 1, 2024278.10281.50277.80280.30280.30122,773
Jun 28, 2024276.90278.40275.10277.60277.60140,570
Jun 27, 2024276.50277.50273.70275.90275.90111,650
Jun 26, 2024274.00276.90271.10274.80274.80100,421
Jun 25, 2024270.10272.70269.00271.50271.5072,713
Jun 24, 2024269.60273.30269.20273.20273.2099,144
Jun 21, 2024273.10273.10269.10271.20271.20269,971
Jun 20, 2024270.30274.60268.50274.20274.2088,075
Jun 19, 2024270.60272.30269.20269.60269.6063,796
Jun 18, 2024272.80272.80269.40271.20271.2087,696
Jun 17, 2024277.90278.00270.80271.70271.70104,527
Jun 14, 2024281.00281.00274.00276.90276.90127,428
Jun 13, 2024 4.3 Dividend
Jun 13, 2024277.30281.80276.10281.00281.00133,762
Jun 12, 2024288.00291.50284.30285.60281.30136,768
Jun 11, 2024289.10290.80286.60288.10283.7687,664
Jun 10, 2024285.70288.10284.40287.10282.7870,466
Jun 7, 2024290.00291.50287.60288.40284.0668,778
Jun 6, 2024290.80292.50289.30289.30284.9469,044

Related Tickers