Swiss - Delayed Quote CHF

IVF Hartmann Holding AG (VBSN.SW)

142.50
-1.50
(-1.04%)
At close: June 13 at 5:31:20 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025143.00143.50140.50142.50142.50336
Jun 12, 2025142.00144.00142.00144.00144.00127
Jun 11, 2025145.00145.00142.00142.00142.00184
Jun 10, 2025144.50145.00143.50145.00145.00183
Jun 6, 2025145.00145.00144.50144.50144.5023
Jun 5, 2025146.00146.00146.00146.00146.0037
Jun 4, 2025146.00147.00144.50146.00146.00240
Jun 3, 2025147.00147.00147.00147.00147.00-
Jun 2, 2025145.50147.00145.50147.00147.00753
May 30, 2025146.00149.00146.00149.00149.0036
May 28, 2025148.00149.00147.00149.00149.00391
May 27, 2025149.00149.00149.00149.00149.00-
May 26, 2025150.00150.00147.50149.50149.50380
May 23, 2025149.50149.50149.50149.50149.50-
May 22, 2025148.00150.00148.00150.00150.0067
May 21, 2025148.00148.00148.00148.00148.0033
May 20, 2025148.00150.00148.00150.00150.0030
May 19, 2025150.00150.00150.00150.00150.00250
May 16, 2025149.50150.00149.50150.00150.00191
May 15, 2025149.00150.00149.00149.50149.5053
May 14, 2025145.00149.00145.00149.00149.00388
May 13, 2025148.50148.50145.00145.00145.00115
May 12, 2025147.50147.50146.50146.50146.5036
May 9, 2025149.00149.00147.00147.00147.00216
May 8, 2025147.00149.00147.00149.00149.00886
May 7, 2025150.00150.00148.00148.00148.00277
May 6, 2025151.50151.50151.50151.50151.50-
May 5, 2025150.50151.50150.00151.50151.50913
May 2, 2025151.50152.00150.50150.50150.50141
Apr 30, 2025159.00159.00151.00153.50153.50211
Apr 29, 2025158.50158.50158.50158.50158.50-
Apr 28, 2025156.00159.00156.00158.50158.5074
Apr 25, 2025155.50157.00155.50157.00157.0034
Apr 24, 2025155.50155.50152.50155.00155.00542
Apr 23, 2025159.00159.00150.00155.00155.00183
Apr 22, 2025159.00159.00159.00159.00159.0072
Apr 17, 2025 3.2 Dividend
Apr 17, 2025153.00159.00151.00159.00159.00396
Apr 16, 2025152.50158.00152.50158.00154.80355
Apr 15, 2025155.00157.00152.00155.50152.35279
Apr 14, 2025159.00159.00149.50152.00148.92561
Apr 11, 2025150.00151.00148.50148.50145.49128
Apr 10, 2025157.00157.00149.00154.00150.88407
Apr 9, 2025152.00158.50149.50158.50155.29393
Apr 8, 2025148.50148.50143.00148.00145.00661
Apr 7, 2025150.00151.50143.50145.00142.06333
Apr 4, 2025157.00159.00152.00152.00148.92186
Apr 3, 2025157.00158.00157.00158.00154.8064
Apr 2, 2025157.00158.00157.00158.00154.8092
Apr 1, 2025160.00160.00157.00159.00155.7845
Mar 31, 2025160.00161.00156.00159.00155.78248
Mar 28, 2025158.00161.00155.00161.00157.74322
Mar 27, 2025159.00160.00153.00160.00156.76661
Mar 26, 2025153.00158.00153.00158.00154.80170
Mar 25, 2025153.00160.00152.00153.00149.901,391
Mar 24, 2025159.00159.00151.00152.00148.92406
Mar 21, 2025150.00154.00149.00154.00150.88612
Mar 20, 2025149.00150.00148.00150.00146.9683
Mar 19, 2025148.00149.00145.00149.00145.98599
Mar 18, 2025152.00152.00152.00152.00148.9250
Mar 17, 2025152.00152.00150.00151.00147.94637
Mar 14, 2025149.00152.00147.00150.00146.961,545
Mar 13, 2025142.00146.00142.00145.00142.0681
Mar 12, 2025146.00146.00143.00145.00142.06296
Mar 11, 2025144.00147.00144.00146.00143.04103
Mar 10, 2025144.00144.00141.00142.00139.12187
Mar 7, 2025140.00140.00140.00140.00137.16-
Mar 6, 2025141.00146.00140.00140.00137.16435
Mar 5, 2025146.00149.00146.00149.00145.98162
Mar 4, 2025141.00146.00141.00146.00143.04377
Mar 3, 2025141.00141.00139.00141.00138.14116
Feb 28, 2025139.00141.00139.00141.00138.1433
Feb 27, 2025141.00144.00140.00144.00141.08316
Feb 26, 2025135.00141.00135.00141.00138.14325
Feb 25, 2025137.00138.00130.00135.00132.27843
Feb 24, 2025140.00140.00135.00135.00132.27670
Feb 21, 2025137.00143.00137.00137.00134.23220
Feb 20, 2025140.00142.00138.00139.00136.18538
Feb 19, 2025144.00145.00140.00140.00137.16927
Feb 18, 2025144.00146.00143.00144.00141.08430
Feb 17, 2025146.00147.00144.00147.00144.02175
Feb 14, 2025146.00148.00146.00146.00143.0488
Feb 13, 2025146.00149.00146.00148.00145.00495
Feb 12, 2025148.00149.00147.00147.00144.02142
Feb 11, 2025147.00149.00147.00148.00145.0058
Feb 10, 2025148.00151.00146.00146.00143.04437
Feb 7, 2025150.00152.00149.00152.00148.92735
Feb 6, 2025147.00149.00147.00149.00145.98271
Feb 5, 2025149.00149.00149.00149.00145.9877
Feb 4, 2025148.00148.00142.00148.00145.00311
Feb 3, 2025148.00148.00148.00148.00145.00142
Jan 31, 2025149.00150.00149.00150.00146.96152
Jan 30, 2025149.00149.00148.00148.00145.00132
Jan 29, 2025149.00150.00147.00149.00145.98257
Jan 28, 2025149.00150.00148.00150.00146.96116
Jan 27, 2025149.00149.00149.00149.00145.987
Jan 24, 2025150.00151.00150.00150.00146.96120
Jan 23, 2025149.00151.00149.00150.00146.96573
Jan 22, 2025146.00151.00146.00149.00145.98445
Jan 21, 2025150.00152.00150.00152.00148.9268
Jan 20, 2025152.00152.00152.00152.00148.9281
Jan 17, 2025151.00152.00151.00152.00148.9281
Jan 16, 2025152.00152.00149.00151.00147.94150
Jan 15, 2025150.00152.00150.00152.00148.9250
Jan 14, 2025150.00152.00150.00151.00147.9482
Jan 13, 2025151.00151.00151.00151.00147.9424
Jan 10, 2025148.00151.00148.00151.00147.9441
Jan 9, 2025152.00152.00151.00151.00147.94257
Jan 8, 2025148.00152.00148.00151.00147.94223
Jan 7, 2025150.00151.00147.00147.00144.02454
Jan 6, 2025151.00151.00151.00151.00147.9419
Jan 3, 2025150.00151.00147.00150.00146.96157
Dec 30, 2024152.00152.00150.00150.00146.96125
Dec 27, 2024151.00151.00151.00151.00147.9423
Dec 23, 2024150.00152.00149.00150.00146.961,133
Dec 20, 2024151.00152.00150.00150.00146.96603
Dec 19, 2024151.00152.00151.00152.00148.92103
Dec 18, 2024151.00152.00150.00152.00148.92154
Dec 17, 2024151.00152.00151.00152.00148.92200
Dec 16, 2024151.00151.00150.00151.00147.94187
Dec 13, 2024152.00152.00150.00151.00147.94141
Dec 12, 2024151.00152.00150.00151.00147.94472
Dec 11, 2024151.00152.00150.00151.00147.94264
Dec 10, 2024152.00152.00150.00152.00148.92441
Dec 9, 2024152.00153.00150.00153.00149.90500
Dec 6, 2024150.00152.00150.00152.00148.92210
Dec 5, 2024149.00151.00149.00149.00145.98675
Dec 4, 2024151.00153.00149.00149.00145.98747
Dec 3, 2024151.00151.00150.00151.00147.94251
Dec 2, 2024151.00151.00148.00149.00145.98156
Nov 29, 2024150.00151.00150.00151.00147.94102
Nov 28, 2024151.00151.00150.00150.00146.9696
Nov 27, 2024151.00151.00151.00151.00147.9410
Nov 26, 2024151.00151.00148.00149.00145.98401
Nov 25, 2024150.00151.00150.00151.00147.94258
Nov 22, 2024148.00151.00147.00151.00147.941,408
Nov 21, 2024146.00146.00146.00146.00143.0489
Nov 20, 2024146.00148.00146.00146.00143.04756
Nov 19, 2024146.00147.00146.00146.00143.04646
Nov 18, 2024144.00148.00144.00146.00143.04712
Nov 15, 2024145.00148.00144.00148.00145.00527
Nov 14, 2024146.00148.00145.00145.00142.06260
Nov 13, 2024145.00146.00144.00146.00143.04363
Nov 12, 2024144.00146.00143.00146.00143.04997
Nov 11, 2024144.00145.00144.00145.00142.06486
Nov 8, 2024144.00145.00144.00144.00141.08362
Nov 7, 2024143.00145.00143.00145.00142.06715
Nov 6, 2024142.00144.00142.00144.00141.081,024
Nov 5, 2024141.00143.00140.00143.00140.10133
Nov 4, 2024143.00143.00143.00143.00140.102
Nov 1, 2024144.00144.00136.00143.00140.10768
Oct 31, 2024143.00143.00139.00143.00140.10359
Oct 30, 2024143.00143.00141.00143.00140.10458
Oct 29, 2024144.00145.00140.00140.00137.161,276
Oct 28, 2024141.00143.00141.00142.00139.12785
Oct 25, 2024141.00142.00139.00139.00136.1866
Oct 24, 2024141.00141.00141.00141.00138.14101
Oct 23, 2024141.00141.00141.00141.00138.14469
Oct 22, 2024140.00141.00139.00141.00138.14711
Oct 21, 2024141.00142.00139.00141.00138.14771
Oct 18, 2024139.00142.00137.00141.00138.14360
Oct 17, 2024137.00139.00137.00139.00136.18570
Oct 16, 2024137.00138.00137.00138.00135.2112
Oct 15, 2024138.00140.00137.00138.00135.21543
Oct 14, 2024137.00140.00137.00140.00137.161,478
Oct 11, 2024138.00139.00137.00139.00136.1898
Oct 10, 2024139.00139.00139.00139.00136.182,152
Oct 9, 2024140.00140.00139.00139.00136.1880
Oct 8, 2024139.00140.00138.00140.00137.16325
Oct 7, 2024139.00140.00139.00139.00136.18298
Oct 4, 2024138.00138.00138.00138.00135.21-
Oct 3, 2024137.00138.00136.00138.00135.21530
Oct 2, 2024138.00138.00137.00138.00135.21797
Oct 1, 2024139.00141.00139.00140.00137.16145
Sep 30, 2024141.00141.00141.00141.00138.1426
Sep 27, 2024140.00142.00137.00137.00134.231,646
Sep 26, 2024140.00140.00138.00138.00135.211,039
Sep 25, 2024142.00142.00140.00142.00139.12671
Sep 24, 2024140.00142.00140.00142.00139.12479
Sep 23, 2024140.00140.00137.00140.00137.16713
Sep 20, 2024141.00145.00141.00142.00139.12903
Sep 19, 2024136.00140.00136.00140.00137.16832
Sep 18, 2024137.00137.00136.00137.00134.23188
Sep 17, 2024136.00137.00136.00137.00134.23349
Sep 16, 2024137.00137.00136.00136.00133.25646
Sep 13, 2024137.00138.00135.00138.00135.211,671
Sep 12, 2024135.00137.00135.00137.00134.23438
Sep 11, 2024136.00137.00136.00137.00134.2334
Sep 10, 2024136.00136.00136.00136.00133.2530
Sep 9, 2024136.00136.00136.00136.00133.25987
Sep 6, 2024135.00136.00134.00134.00131.2961
Sep 5, 2024133.00133.00133.00133.00130.31-
Sep 4, 2024135.00135.00133.00133.00130.31495
Sep 3, 2024136.00137.00136.00136.00133.25316
Sep 2, 2024135.00135.00135.00135.00132.271
Aug 30, 2024137.00138.00137.00137.00134.23320
Aug 29, 2024136.00137.00136.00137.00134.23257
Aug 28, 2024134.00136.00134.00135.00132.27594
Aug 27, 2024136.00137.00134.00135.00132.27261
Aug 26, 2024137.00137.00136.00137.00134.23532
Aug 23, 2024137.00137.00134.00136.00133.25655
Aug 22, 2024136.00136.00136.00136.00133.2527
Aug 21, 2024137.00137.00136.00137.00134.231,152
Aug 20, 2024136.00136.00136.00136.00133.2513
Aug 19, 2024135.00137.00134.00137.00134.23296
Aug 16, 2024137.00138.00136.00137.00134.23678
Aug 15, 2024137.00137.00136.00137.00134.231,121
Aug 14, 2024137.00138.00137.00137.00134.232,082
Aug 13, 2024137.00137.00136.00137.00134.23186
Aug 12, 2024138.00138.00135.00137.00134.231,135
Aug 9, 2024136.00137.00136.00137.00134.2365
Aug 8, 2024137.00138.00136.00137.00134.231,518
Aug 7, 2024135.00137.00135.00137.00134.23180
Aug 6, 2024137.00139.00134.00137.00134.231,575
Aug 5, 2024137.00137.00134.00134.00131.29406
Aug 2, 2024137.00139.00137.00137.00134.23124
Jul 31, 2024134.00138.00133.00138.00135.211,004
Jul 30, 2024134.00135.00133.00133.00130.311,184
Jul 29, 2024134.00135.00133.00133.00130.31161
Jul 26, 2024134.00134.00133.00134.00131.29649
Jul 25, 2024133.00135.00133.00135.00132.271,060
Jul 24, 2024132.00132.00131.00132.00129.33606
Jul 23, 2024133.00133.00133.00133.00130.3175
Jul 22, 2024132.00133.00131.00133.00130.31770
Jul 19, 2024131.00132.00130.00132.00129.33262
Jul 18, 2024129.00131.00129.00131.00128.35221
Jul 17, 2024128.00130.00128.00129.00126.39539
Jul 16, 2024128.00129.00128.00128.00125.41229
Jul 15, 2024129.00129.00127.00128.00125.41395
Jul 12, 2024128.00128.00128.00128.00125.41128
Jul 11, 2024129.00129.00129.00129.00126.396
Jul 10, 2024130.00130.00130.00130.00127.375
Jul 9, 2024129.00130.00127.00130.00127.37916
Jul 8, 2024130.00130.00129.00129.00126.39152
Jul 5, 2024129.00133.00129.00130.00127.37142
Jul 4, 2024126.00132.00126.00130.00127.37493
Jul 3, 2024131.00131.00131.00131.00128.356
Jul 2, 2024126.00126.00126.00126.00123.45182
Jul 1, 2024127.00134.00127.00133.00130.31331
Jun 28, 2024129.00130.00128.00130.00127.371,280
Jun 27, 2024129.00130.00127.00127.00124.431,057
Jun 26, 2024127.00129.00127.00129.00126.39348
Jun 25, 2024128.00129.00128.00129.00126.3919
Jun 24, 2024130.00130.00129.00129.00126.39198
Jun 21, 2024128.00129.00127.00129.00126.39136
Jun 20, 2024129.00129.00127.00128.00125.4166
Jun 19, 2024129.00129.00127.00129.00126.39380
Jun 18, 2024129.00129.00129.00129.00126.391
Jun 17, 2024128.00130.00128.00128.00125.411,132
Jun 14, 2024128.00130.00128.00130.00127.371,009
Jun 13, 2024128.00130.00126.00130.00127.37754