Swiss - Delayed Quote CHF

IVF Hartmann Holding AG (VBSN.SW)

142.50
-1.50
(-1.04%)
At close: 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 Dividend
Apr 17, 2025153.00159.00151.00159.00159.00396
Apr 16, 2025152.50158.00152.50158.00155.00355
Apr 15, 2025155.00157.00152.00155.50152.55279
Apr 14, 2025159.00159.00149.50152.00149.11561
Apr 11, 2025150.00151.00148.50148.50145.68128
Apr 10, 2025157.00157.00149.00154.00151.08407
Apr 9, 2025152.00158.50149.50158.50155.49393
Apr 8, 2025148.50148.50143.00148.00145.19661
Apr 7, 2025150.00151.50143.50145.00142.25333
Apr 4, 2025157.00159.00152.00152.00149.11186
Apr 3, 2025157.00158.00157.00158.00155.0064
Apr 2, 2025157.00158.00157.00158.00155.0092
Apr 1, 2025160.00160.00157.00159.00155.9845
Mar 31, 2025160.00161.00156.00159.00155.98248
Mar 28, 2025158.00161.00155.00161.00157.94322
Mar 27, 2025159.00160.00153.00160.00156.96661
Mar 26, 2025153.00158.00153.00158.00155.00170
Mar 25, 2025153.00160.00152.00153.00150.091,391
Mar 24, 2025159.00159.00151.00152.00149.11406
Mar 21, 2025150.00154.00149.00154.00151.08612
Mar 20, 2025149.00150.00148.00150.00147.1583
Mar 19, 2025148.00149.00145.00149.00146.17599
Mar 18, 2025152.00152.00152.00152.00149.1150
Mar 17, 2025152.00152.00150.00151.00148.13637
Mar 14, 2025149.00152.00147.00150.00147.151,545
Mar 13, 2025142.00146.00142.00145.00142.2581
Mar 12, 2025146.00146.00143.00145.00142.25296
Mar 11, 2025144.00147.00144.00146.00143.23103
Mar 10, 2025144.00144.00141.00142.00139.30187
Mar 7, 2025140.00140.00140.00140.00137.34-
Mar 6, 2025141.00146.00140.00140.00137.34435
Mar 5, 2025146.00149.00146.00149.00146.17162
Mar 4, 2025141.00146.00141.00146.00143.23377
Mar 3, 2025141.00141.00139.00141.00138.32116
Feb 28, 2025139.00141.00139.00141.00138.3233
Feb 27, 2025141.00144.00140.00144.00141.27316
Feb 26, 2025135.00141.00135.00141.00138.32325
Feb 25, 2025137.00138.00130.00135.00132.44843
Feb 24, 2025140.00140.00135.00135.00132.44670
Feb 21, 2025137.00143.00137.00137.00134.40220
Feb 20, 2025140.00142.00138.00139.00136.36538
Feb 19, 2025144.00145.00140.00140.00137.34927
Feb 18, 2025144.00146.00143.00144.00141.27430
Feb 17, 2025146.00147.00144.00147.00144.21175
Feb 14, 2025146.00148.00146.00146.00143.2388
Feb 13, 2025146.00149.00146.00148.00145.19495
Feb 12, 2025148.00149.00147.00147.00144.21142
Feb 11, 2025147.00149.00147.00148.00145.1958
Feb 10, 2025148.00151.00146.00146.00143.23437
Feb 7, 2025150.00152.00149.00152.00149.11735
Feb 6, 2025147.00149.00147.00149.00146.17271
Feb 5, 2025149.00149.00149.00149.00146.1777
Feb 4, 2025148.00148.00142.00148.00145.19311
Feb 3, 2025148.00148.00148.00148.00145.19142
Jan 31, 2025149.00150.00149.00150.00147.15152
Jan 30, 2025149.00149.00148.00148.00145.19132
Jan 29, 2025149.00150.00147.00149.00146.17257
Jan 28, 2025149.00150.00148.00150.00147.15116
Jan 27, 2025149.00149.00149.00149.00146.177
Jan 24, 2025150.00151.00150.00150.00147.15120
Jan 23, 2025149.00151.00149.00150.00147.15573
Jan 22, 2025146.00151.00146.00149.00146.17445
Jan 21, 2025150.00152.00150.00152.00149.1168
Jan 20, 2025152.00152.00152.00152.00149.1181
Jan 17, 2025151.00152.00151.00152.00149.1181
Jan 16, 2025152.00152.00149.00151.00148.13150
Jan 15, 2025150.00152.00150.00152.00149.1150
Jan 14, 2025150.00152.00150.00151.00148.1382
Jan 13, 2025151.00151.00151.00151.00148.1324
Jan 10, 2025148.00151.00148.00151.00148.1341
Jan 9, 2025152.00152.00151.00151.00148.13257
Jan 8, 2025148.00152.00148.00151.00148.13223
Jan 7, 2025150.00151.00147.00147.00144.21454
Jan 6, 2025151.00151.00151.00151.00148.1319
Jan 3, 2025150.00151.00147.00150.00147.15157
Dec 30, 2024152.00152.00150.00150.00147.15125
Dec 27, 2024151.00151.00151.00151.00148.1323
Dec 23, 2024150.00152.00149.00150.00147.151,133
Dec 20, 2024151.00152.00150.00150.00147.15603
Dec 19, 2024151.00152.00151.00152.00149.11103
Dec 18, 2024151.00152.00150.00152.00149.11154
Dec 17, 2024151.00152.00151.00152.00149.11200
Dec 16, 2024151.00151.00150.00151.00148.13187
Dec 13, 2024152.00152.00150.00151.00148.13141
Dec 12, 2024151.00152.00150.00151.00148.13472
Dec 11, 2024151.00152.00150.00151.00148.13264
Dec 10, 2024152.00152.00150.00152.00149.11441
Dec 9, 2024152.00153.00150.00153.00150.09500
Dec 6, 2024150.00152.00150.00152.00149.11210
Dec 5, 2024149.00151.00149.00149.00146.17675
Dec 4, 2024151.00153.00149.00149.00146.17747
Dec 3, 2024151.00151.00150.00151.00148.13251
Dec 2, 2024151.00151.00148.00149.00146.17156
Nov 29, 2024150.00151.00150.00151.00148.13102
Nov 28, 2024151.00151.00150.00150.00147.1596
Nov 27, 2024151.00151.00151.00151.00148.1310
Nov 26, 2024151.00151.00148.00149.00146.17401
Nov 25, 2024150.00151.00150.00151.00148.13258
Nov 22, 2024148.00151.00147.00151.00148.131,408
Nov 21, 2024146.00146.00146.00146.00143.2389
Nov 20, 2024146.00148.00146.00146.00143.23756
Nov 19, 2024146.00147.00146.00146.00143.23646
Nov 18, 2024144.00148.00144.00146.00143.23712
Nov 15, 2024145.00148.00144.00148.00145.19527
Nov 14, 2024146.00148.00145.00145.00142.25260
Nov 13, 2024145.00146.00144.00146.00143.23363
Nov 12, 2024144.00146.00143.00146.00143.23997
Nov 11, 2024144.00145.00144.00145.00142.25486
Nov 8, 2024144.00145.00144.00144.00141.27362
Nov 7, 2024143.00145.00143.00145.00142.25715
Nov 6, 2024142.00144.00142.00144.00141.271,024
Nov 5, 2024141.00143.00140.00143.00140.28133
Nov 4, 2024143.00143.00143.00143.00140.282
Nov 1, 2024144.00144.00136.00143.00140.28768
Oct 31, 2024143.00143.00139.00143.00140.28359
Oct 30, 2024143.00143.00141.00143.00140.28458
Oct 29, 2024144.00145.00140.00140.00137.341,276
Oct 28, 2024141.00143.00141.00142.00139.30785
Oct 25, 2024141.00142.00139.00139.00136.3666
Oct 24, 2024141.00141.00141.00141.00138.32101
Oct 23, 2024141.00141.00141.00141.00138.32469
Oct 22, 2024140.00141.00139.00141.00138.32711
Oct 21, 2024141.00142.00139.00141.00138.32771
Oct 18, 2024139.00142.00137.00141.00138.32360
Oct 17, 2024137.00139.00137.00139.00136.36570
Oct 16, 2024137.00138.00137.00138.00135.3812
Oct 15, 2024138.00140.00137.00138.00135.38543
Oct 14, 2024137.00140.00137.00140.00137.341,478
Oct 11, 2024138.00139.00137.00139.00136.3698
Oct 10, 2024139.00139.00139.00139.00136.362,152
Oct 9, 2024140.00140.00139.00139.00136.3680
Oct 8, 2024139.00140.00138.00140.00137.34325
Oct 7, 2024139.00140.00139.00139.00136.36298
Oct 4, 2024138.00138.00138.00138.00135.38-
Oct 3, 2024137.00138.00136.00138.00135.38530
Oct 2, 2024138.00138.00137.00138.00135.38797
Oct 1, 2024139.00141.00139.00140.00137.34145
Sep 30, 2024141.00141.00141.00141.00138.3226
Sep 27, 2024140.00142.00137.00137.00134.401,646
Sep 26, 2024140.00140.00138.00138.00135.381,039
Sep 25, 2024142.00142.00140.00142.00139.30671
Sep 24, 2024140.00142.00140.00142.00139.30479
Sep 23, 2024140.00140.00137.00140.00137.34713
Sep 20, 2024141.00145.00141.00142.00139.30903
Sep 19, 2024136.00140.00136.00140.00137.34832
Sep 18, 2024137.00137.00136.00137.00134.40188
Sep 17, 2024136.00137.00136.00137.00134.40349
Sep 16, 2024137.00137.00136.00136.00133.42646
Sep 13, 2024137.00138.00135.00138.00135.381,671
Sep 12, 2024135.00137.00135.00137.00134.40438
Sep 11, 2024136.00137.00136.00137.00134.4034
Sep 10, 2024136.00136.00136.00136.00133.4230
Sep 9, 2024136.00136.00136.00136.00133.42987
Sep 6, 2024135.00136.00134.00134.00131.4661
Sep 5, 2024133.00133.00133.00133.00130.47-
Sep 4, 2024135.00135.00133.00133.00130.47495
Sep 3, 2024136.00137.00136.00136.00133.42316
Sep 2, 2024135.00135.00135.00135.00132.441
Aug 30, 2024137.00138.00137.00137.00134.40320
Aug 29, 2024136.00137.00136.00137.00134.40257
Aug 28, 2024134.00136.00134.00135.00132.44594
Aug 27, 2024136.00137.00134.00135.00132.44261
Aug 26, 2024137.00137.00136.00137.00134.40532
Aug 23, 2024137.00137.00134.00136.00133.42655
Aug 22, 2024136.00136.00136.00136.00133.4227
Aug 21, 2024137.00137.00136.00137.00134.401,152
Aug 20, 2024136.00136.00136.00136.00133.4213
Aug 19, 2024135.00137.00134.00137.00134.40296
Aug 16, 2024137.00138.00136.00137.00134.40678
Aug 15, 2024137.00137.00136.00137.00134.401,121
Aug 14, 2024137.00138.00137.00137.00134.402,082
Aug 13, 2024137.00137.00136.00137.00134.40186
Aug 12, 2024138.00138.00135.00137.00134.401,135
Aug 9, 2024136.00137.00136.00137.00134.4065
Aug 8, 2024137.00138.00136.00137.00134.401,518
Aug 7, 2024135.00137.00135.00137.00134.40180
Aug 6, 2024137.00139.00134.00137.00134.401,575
Aug 5, 2024137.00137.00134.00134.00131.46406
Aug 2, 2024137.00139.00137.00137.00134.40124
Jul 31, 2024134.00138.00133.00138.00135.381,004
Jul 30, 2024134.00135.00133.00133.00130.471,184
Jul 29, 2024134.00135.00133.00133.00130.47161
Jul 26, 2024134.00134.00133.00134.00131.46649
Jul 25, 2024133.00135.00133.00135.00132.441,060
Jul 24, 2024132.00132.00131.00132.00129.49606
Jul 23, 2024133.00133.00133.00133.00130.4775
Jul 22, 2024132.00133.00131.00133.00130.47770
Jul 19, 2024131.00132.00130.00132.00129.49262
Jul 18, 2024129.00131.00129.00131.00128.51221
Jul 17, 2024128.00130.00128.00129.00126.55539
Jul 16, 2024128.00129.00128.00128.00125.57229
Jul 15, 2024129.00129.00127.00128.00125.57395
Jul 12, 2024128.00128.00128.00128.00125.57128
Jul 11, 2024129.00129.00129.00129.00126.556
Jul 10, 2024130.00130.00130.00130.00127.535
Jul 9, 2024129.00130.00127.00130.00127.53916
Jul 8, 2024130.00130.00129.00129.00126.55152
Jul 5, 2024129.00133.00129.00130.00127.53142
Jul 4, 2024126.00132.00126.00130.00127.53493
Jul 3, 2024131.00131.00131.00131.00128.516
Jul 2, 2024126.00126.00126.00126.00123.61182
Jul 1, 2024127.00134.00127.00133.00130.47331
Jun 28, 2024129.00130.00128.00130.00127.531,280
Jun 27, 2024129.00130.00127.00127.00124.591,057
Jun 26, 2024127.00129.00127.00129.00126.55348
Jun 25, 2024128.00129.00128.00129.00126.5519
Jun 24, 2024130.00130.00129.00129.00126.55198
Jun 21, 2024128.00129.00127.00129.00126.55136
Jun 20, 2024129.00129.00127.00128.00125.5766
Jun 19, 2024129.00129.00127.00129.00126.55380
Jun 18, 2024129.00129.00129.00129.00126.551
Jun 17, 2024128.00130.00128.00128.00125.571,132
Jun 14, 2024128.00130.00128.00130.00127.531,009
Jun 13, 2024128.00130.00126.00130.00127.53754