IOB - Delayed Quote
CHF
Straumann Holding AG (0QMV.IL)
97.54
+1.10
(+1.14%)
At close: October 30 at 4:20:34 PM GMT
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
Oct 30, 2026
97.85
98.54
97.06
97.54
97.54
58,866
Oct 29, 2026
96.58
98.06
95.86
96.58
96.58
112,689
Oct 28, 2026
96.22
98.92
94.86
98.80
98.80
60,236
Oct 27, 2026
97.78
98.39
96.92
97.66
97.66
39,884
Oct 26, 2026
98.46
98.88
97.22
98.10
98.10
27,157
Oct 23, 2026
96.62
98.48
96.55
98.48
98.48
8,725
Oct 22, 2026
95.18
97.10
94.70
96.70
96.70
176,010
Oct 21, 2026
93.30
96.17
93.02
95.60
95.60
77,519
Oct 20, 2026
93.04
93.66
91.74
93.66
93.66
74,832
Oct 19, 2026
93.52
93.52
91.66
93.00
93.00
5,206
Oct 16, 2026
94.48
94.68
93.64
93.98
93.98
131,600
Oct 15, 2026
92.84
94.28
92.60
94.20
94.20
4,276
Oct 14, 2026
92.46
93.91
92.46
92.88
92.88
90,346
Oct 13, 2026
91.66
93.04
91.42
93.04
93.04
59,734
Oct 12, 2026
90.00
91.58
89.60
91.48
91.48
14,321
Oct 9, 2026
88.40
90.09
88.40
88.72
88.72
94,315
Oct 8, 2026
88.83
89.32
87.02
89.14
89.14
260,996
Oct 7, 2026
92.42
93.00
91.12
91.12
91.12
3,914
Oct 6, 2026
91.00
93.36
91.00
92.44
92.44
49,725
Oct 5, 2026
89.75
92.00
89.34
91.26
91.26
13,217
Oct 2, 2026
90.30
92.04
89.34
89.80
89.80
96,401
Oct 1, 2026
91.50
92.80
90.50
91.26
91.26
12,177
Sep 30, 2026
94.02
94.21
91.54
91.54
91.54
11,440
Sep 29, 2026
96.00
96.72
92.57
92.57
92.57
14,990
Sep 28, 2026
98.14
99.09
96.74
96.82
96.82
7,524
Sep 25, 2026
97.22
98.22
96.54
97.20
97.20
8,390
Sep 24, 2026
97.14
97.94
96.08
96.38
96.38
84,149
Sep 23, 2026
97.82
98.38
97.12
97.18
97.18
3,608
Sep 22, 2026
96.74
98.16
95.46
97.56
97.56
380,459
Sep 21, 2026
95.00
97.11
92.06
96.76
96.76
371,072
Sep 18, 2026
95.26
95.54
94.10
94.11
94.11
160,133
Sep 17, 2026
95.20
96.73
94.60
95.06
95.06
80,583
Sep 16, 2026
95.11
96.08
94.18
95.19
95.19
55,167
Sep 15, 2026
95.30
95.97
94.28
95.96
95.96
373,375
Sep 14, 2026
95.98
96.95
95.16
95.62
95.62
88,301
Sep 11, 2026
94.28
94.90
93.82
94.50
94.50
104,957
Sep 10, 2026
93.20
94.78
93.04
94.07
94.07
947,830
Sep 9, 2026
93.10
93.80
92.02
92.43
92.43
394,928
Sep 8, 2026
92.70
94.76
92.50
93.32
93.32
136,529
Sep 7, 2026
93.00
93.94
92.75
93.01
93.01
124,011
Sep 4, 2026
95.12
95.44
93.93
93.94
93.94
199,447
Sep 3, 2026
96.54
96.72
94.04
95.16
95.16
111,186
Sep 2, 2026
97.16
97.02
95.54
96.09
96.09
71,474
Sep 1, 2026
96.16
97.52
95.70
97.39
97.39
441,812
Aug 28, 2026
92.20
94.66
91.90
94.20
94.20
152,101
Aug 27, 2026
93.20
93.36
92.00
92.24
92.24
103,592
Aug 26, 2026
92.12
94.00
90.16
93.47
93.47
149,622
Aug 25, 2026
94.00
94.00
91.53
92.31
92.31
136,511
Aug 24, 2026
93.36
94.04
92.05
93.50
93.50
61,361
Aug 21, 2026
92.20
93.48
92.08
93.23
93.23
206,716
Aug 20, 2026
97.60
97.60
95.03
95.55
95.55
113,749
Aug 19, 2026
93.54
97.49
91.50
97.24
97.24
275,275
Aug 18, 2026
99.25
100.01
99.10
99.79
99.79
349,564
Aug 17, 2026
102.00
102.62
100.26
100.50
100.50
48,739
Aug 14, 2026
102.10
102.95
101.85
102.31
102.31
100,664
Aug 13, 2026
104.25
104.25
101.65
102.07
102.07
63,901
Aug 12, 2026
103.60
104.88
102.32
102.50
102.50
48,189
Aug 11, 2026
103.20
104.70
102.95
104.38
104.38
49,494
Aug 10, 2026
104.00
104.00
102.25
102.80
102.80
45,163
Aug 7, 2026
102.20
103.65
102.05
102.90
102.90
115,010
Aug 6, 2026
104.35
105.00
102.00
102.70
102.70
96,962
Aug 5, 2026
104.40
105.00
103.95
104.44
104.44
38,495
Aug 4, 2026
102.50
104.00
101.15
102.72
102.72
26,970
Aug 3, 2026
100.90
103.28
100.90
102.88
102.88
46,983
Jul 31, 2026
102.85
102.85
99.88
99.90
99.90
91,750
Jul 30, 2026
102.00
102.10
100.60
101.85
101.85
70,721
Jul 29, 2026
101.90
102.50
100.70
102.30
102.30
38,722
Jul 28, 2026
97.18
101.01
96.90
98.54
98.54
198,852
Jul 27, 2026
97.54
97.62
96.64
97.07
97.07
73,519
Jul 24, 2026
96.32
97.02
95.58
96.12
96.12
46,987
Jul 23, 2026
97.14
97.24
95.83
96.53
96.53
100,682
Jul 22, 2026
100.00
100.00
97.27
97.59
97.59
51,614
Jul 21, 2026
100.00
100.00
97.66
98.90
98.90
54,471
Jul 20, 2026
98.70
100.15
98.54
99.26
99.26
87,684
Jul 17, 2026
99.76
100.65
98.14
99.33
99.33
79,086
Jul 16, 2026
104.25
104.25
100.13
102.57
102.57
78,945
Jul 15, 2026
103.75
104.89
102.60
103.95
103.95
57,318
Jul 14, 2026
105.50
105.50
102.93
104.90
104.90
44,648
Jul 13, 2026
105.35
106.00
103.95
104.90
104.90
5,933
Jul 10, 2026
103.55
106.05
103.55
104.93
104.93
47,622
Jul 9, 2026
103.75
104.25
102.70
103.77
103.77
44,581
Jul 8, 2026
105.95
105.95
102.64
104.04
104.04
18,340
Jul 7, 2026
109.00
111.05
106.29
107.92
107.92
286,326
Jul 6, 2026
108.20
109.15
105.25
108.32
108.32
254,419
Jul 3, 2026
106.20
108.10
105.37
107.61
107.61
104,412
Jul 2, 2026
106.53
107.63
102.65
105.90
105.90
133,642
Jul 1, 2026
106.10
109.63
106.10
108.71
108.71
72,776
Jun 30, 2026
106.80
108.15
106.39
106.40
106.40
117,835
Jun 29, 2026
106.50
107.13
106.10
106.80
106.80
135,502
Jun 26, 2026
106.00
107.10
105.40
106.15
106.15
102,679
Jun 25, 2026
105.00
107.35
104.35
106.80
106.80
61,932
Jun 24, 2026
99.64
105.10
99.64
104.92
104.92
101,224
Jun 23, 2026
103.95
105.00
102.40
103.90
103.90
301,249
Jun 22, 2026
101.95
105.35
101.95
103.50
103.50
131,588
Jun 19, 2026
106.50
107.05
102.80
104.70
104.70
49,309
Jun 18, 2026
103.25
106.05
102.35
104.98
104.98
784,874
Jun 17, 2026
101.00
104.21
99.64
101.91
101.91
226,101
Jun 16, 2026
93.82
94.68
92.78
93.26
93.26
158,277
Jun 15, 2026
95.47
95.57
93.40
93.54
93.54
53,704
Jun 12, 2026
93.60
93.60
93.60
93.60
93.60
1,064
Jun 11, 2026
93.50
94.18
92.32
92.79
92.79
106,046
Jun 10, 2026
95.90
95.90
92.90
94.33
94.33
62,806
Jun 9, 2026
94.74
97.36
94.74
96.39
96.39
373,519
Jun 8, 2026
93.02
95.35
91.82
95.19
95.19
337,139
Jun 5, 2026
94.50
95.23
93.90
94.25
94.25
38,270
Jun 4, 2026
93.94
95.48
91.58
94.64
94.64
164,148
Jun 3, 2026
94.20
94.88
93.30
93.87
93.87
266,125
Jun 2, 2026
94.17
96.49
93.38
94.60
94.60
228,810
Jun 1, 2026
94.17
95.06
93.18
93.90
93.90
14,543
May 29, 2026
90.22
95.86
90.22
94.71
94.71
116,629
May 28, 2026
90.00
90.80
89.13
90.42
90.42
48,459
May 27, 2026
90.00
91.14
89.86
90.87
90.87
96,276
May 26, 2026
91.00
91.00
89.11
89.33
89.33
52,118
May 22, 2026
89.88
91.00
88.18
90.47
90.47
46,868
May 21, 2026
89.00
90.32
88.22
89.61
89.61
138,492
May 20, 2026
86.22
88.66
85.88
86.71
86.71
157,129
May 19, 2026
84.98
86.52
84.98
85.78
85.78
82,436
May 18, 2026
83.20
85.18
81.80
82.21
82.21
80,161
May 15, 2026
83.54
84.00
81.80
82.10
82.10
144,277
May 14, 2026
83.28
83.28
83.28
83.28
83.28
-
May 13, 2026
84.50
84.50
82.93
83.28
83.28
51,119
May 12, 2026
83.00
84.40
82.36
83.53
83.53
60,169
May 11, 2026
84.12
84.76
83.43
83.92
83.92
59,576
May 8, 2026
85.66
86.36
84.18
84.73
84.73
55,379
May 7, 2026
87.88
88.46
85.78
87.78
87.78
146,177
May 6, 2026
85.90
89.34
85.82
86.16
86.16
147,062
May 5, 2026
84.02
85.98
83.64
85.18
85.18
150,096
May 1, 2026
84.38
84.38
84.38
84.38
84.38
-
Apr 30, 2026
86.00
87.04
83.42
84.38
84.38
167,382
Apr 29, 2026
84.54
87.41
84.24
87.28
87.28
475,632
Apr 28, 2026
83.34
84.50
82.50
83.77
83.77
805,462
Apr 27, 2026
84.80
84.80
83.38
84.02
84.02
1,097,738
Apr 24, 2026
84.00
84.75
82.68
83.75
83.75
144,748
Apr 23, 2026
87.70
88.16
85.44
86.24
86.24
27,871
Apr 22, 2026
87.52
88.92
87.52
88.02
88.02
220,202
Apr 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
90.96
90.96
89.15
89.97
89.97
28,311
Apr 20, 2026
91.20
92.92
89.57
90.54
89.54
62,794
Apr 17, 2026
88.16
92.66
88.16
92.37
91.35
60,398
Apr 16, 2026
88.61
89.20
87.80
88.40
87.42
78,125
Apr 15, 2026
87.48
89.21
85.74
88.46
87.48
114,725
Apr 14, 2026
85.68
87.69
85.68
86.76
85.80
434,202
Apr 13, 2026
83.30
84.85
82.26
84.11
83.18
119,210
Apr 10, 2026
84.00
85.62
83.68
84.87
83.93
279,567
Apr 9, 2026
83.80
84.30
83.16
84.06
83.13
430,761
Apr 8, 2026
84.86
86.24
83.99
84.65
83.72
115,750
Apr 7, 2026
83.26
84.84
79.77
82.24
81.33
412,592
Apr 2, 2026
82.28
83.66
82.00
83.48
82.55
236,696
Apr 1, 2026
84.50
85.00
82.66
83.11
82.20
164,933
Mar 31, 2026
82.32
82.40
81.32
81.93
81.03
22,360
Mar 30, 2026
81.46
81.46
79.72
80.19
79.31
38,690
Mar 27, 2026
83.46
83.46
80.72
82.06
81.15
44,539
Mar 26, 2026
83.00
83.62
82.06
83.11
82.19
82,095
Mar 25, 2026
82.32
83.82
79.94
83.29
82.37
71,178
Mar 24, 2026
77.46
81.48
77.00
80.37
79.48
240,525
Mar 23, 2026
73.70
77.22
73.24
76.23
75.39
653,441
Mar 20, 2026
77.72
77.80
75.79
76.38
75.53
92,811
Mar 19, 2026
79.42
79.42
76.72
77.77
76.91
109,952
Mar 18, 2026
81.72
82.35
80.48
81.82
80.92
33,675
Mar 17, 2026
81.24
82.20
80.50
81.94
81.04
179,631
Mar 16, 2026
81.40
81.86
79.60
81.21
80.32
117,586
Mar 13, 2026
82.78
82.90
81.16
81.68
80.78
142,587
Mar 12, 2026
83.32
84.90
82.94
82.97
82.05
43,332
Mar 11, 2026
84.52
84.58
82.84
83.64
82.72
186,668
Mar 10, 2026
86.06
86.30
84.86
85.69
84.74
80,054
Mar 9, 2026
83.86
84.38
82.44
83.99
83.06
66,416
Mar 6, 2026
85.84
86.12
83.62
84.91
83.97
182,321
Mar 5, 2026
87.84
87.84
84.86
85.65
84.70
101,150
Mar 4, 2026
89.98
90.38
88.18
89.15
88.16
71,848
Mar 3, 2026
88.44
89.02
85.12
88.82
87.84
95,526
Mar 2, 2026
90.84
91.00
89.46
89.69
88.70
85,192
Feb 27, 2026
93.16
95.18
91.60
92.31
91.29
250,596
Feb 26, 2026
92.88
93.18
90.72
92.33
91.31
210,344
Feb 25, 2026
91.04
92.78
90.08
92.77
91.75
225,393
Feb 24, 2026
92.50
92.50
90.76
90.86
89.86
127,871
Feb 23, 2026
92.59
94.56
91.70
91.71
90.70
54,615
Feb 20, 2026
94.98
96.30
93.52
94.18
93.14
111,349
Feb 19, 2026
96.58
96.72
94.07
95.14
94.09
108,107
Feb 18, 2026
96.18
103.63
93.00
96.01
94.95
314,873
Feb 17, 2026
96.66
97.30
95.66
96.45
95.39
32,992
Feb 16, 2026
97.76
97.76
94.96
96.76
95.69
52,780
Feb 13, 2026
98.78
98.78
97.32
98.61
97.52
156,666
Feb 12, 2026
99.52
100.65
98.01
98.86
97.76
70,217
Feb 11, 2026
98.92
99.98
98.36
98.55
97.46
103,297
Feb 10, 2026
100.35
101.10
99.56
100.18
99.08
25,179
Feb 9, 2026
99.80
100.00
98.34
99.05
97.96
32,991
Feb 6, 2026
97.70
101.90
96.66
100.20
99.09
231,952
Feb 5, 2026
97.68
99.84
96.46
97.96
96.88
107,040
Feb 4, 2026
91.24
95.06
91.08
92.39
91.37
213,161
Feb 3, 2026
94.80
94.80
90.36
91.02
90.01
72,460
Feb 2, 2026
92.50
94.04
92.50
93.37
92.34
110,259
Jan 30, 2026
91.62
93.46
91.62
93.08
92.05
163,058
Jan 29, 2026
94.00
94.00
91.60
91.60
90.59
69,794
Jan 28, 2026
96.66
96.83
93.44
95.90
94.84
79,509
Jan 27, 2026
96.52
97.10
95.74
96.69
95.62
291,851
Jan 26, 2026
96.42
96.96
95.38
96.20
95.14
77,570
Jan 23, 2026
97.00
97.00
95.64
96.62
95.55
190,133
Jan 22, 2026
100.45
100.65
97.96
98.23
97.15
28,548
Jan 21, 2026
97.86
99.67
96.61
98.72
97.63
33,274
Jan 20, 2026
96.40
99.14
95.87
97.08
96.01
41,384
Jan 19, 2026
97.90
97.90
95.60
96.84
95.77
119,798
Jan 16, 2026
99.44
100.55
98.22
98.24
97.16
114,709
Jan 15, 2026
100.90
101.35
97.26
98.28
97.19
94,797
Jan 14, 2026
100.00
102.80
99.08
101.90
100.77
124,355
Jan 13, 2026
100.55
102.60
99.64
100.30
99.19
71,818
Jan 12, 2026
100.40
101.73
99.40
100.85
99.74
61,640
Jan 9, 2026
99.56
101.90
99.10
100.23
99.13
96,338
Jan 8, 2026
99.36
100.32
97.94
98.30
97.22
83,531
Jan 7, 2026
100.30
102.66
99.44
100.26
99.15
140,407
Jan 6, 2026
94.98
100.15
94.91
99.01
97.92
65,868
Jan 5, 2026
93.92
94.77
92.18
93.91
92.87
52,787
Jan 2, 2026
93.45
93.45
93.45
93.45
92.41
-
Dec 31, 2025
93.45
93.45
93.45
93.45
92.41
-
Dec 30, 2025
92.75
93.46
92.24
93.45
92.41
36,583
Dec 29, 2025
93.00
94.32
92.80
93.37
92.34
34,144
Dec 24, 2025
92.84
92.84
92.84
92.84
91.82
-
Dec 23, 2025
93.60
94.14
92.72
92.84
91.82
306,461
Dec 22, 2025
93.96
93.96
90.96
93.03
92.00
198,500
Dec 19, 2025
93.88
95.48
92.66
95.12
94.07
230,189
Dec 18, 2025
94.80
95.57
93.28
94.58
93.54
203,051
Dec 17, 2025
94.40
95.26
94.16
94.78
93.73
370,981
Dec 16, 2025
95.58
97.14
94.62
95.02
93.97
300,649
Dec 15, 2025
94.92
95.76
93.92
95.74
94.68
230,276
Dec 12, 2025
94.88
96.04
94.88
95.29
94.24
213,402
Dec 11, 2025
92.42
96.09
91.80
92.09
91.07
382,093
Dec 10, 2025
92.46
93.62
91.12
92.37
91.35
44,314
Dec 9, 2025
90.52
91.68
90.14
91.37
90.36
212,418
Dec 8, 2025
94.38
94.38
91.43
91.48
90.47
113,859
Dec 5, 2025
92.22
92.58
90.90
91.60
90.58
11,996
Dec 4, 2025
90.85
92.10
90.34
91.84
90.83
86,533
Dec 3, 2025
92.53
92.86
89.78
90.82
89.82
170,589
Dec 2, 2025
92.10
93.14
91.80
91.98
90.97
76,828
Dec 1, 2025
91.48
93.00
91.14
92.98
91.95
193,802
Nov 28, 2025
93.32
94.98
91.20
91.42
90.41
111,110
Nov 27, 2025
94.74
94.74
92.96
93.50
92.47
153,427
Nov 26, 2025
97.48
97.48
93.00
93.54
92.51
118,637
Nov 25, 2025
100.00
100.20
96.34
96.83
95.76
210,962
Nov 24, 2025
98.46
98.96
97.28
98.70
97.61
99,707
Nov 21, 2025
94.38
96.59
94.38
95.69
94.63
45,470
Nov 20, 2025
97.16
98.22
95.24
95.76
94.70
91,543
Nov 19, 2025
95.00
96.83
94.58
94.94
93.89
346,499
Nov 18, 2025
96.76
97.02
94.86
96.12
95.06
166,440
Nov 17, 2025
100.70
101.10
98.10
98.21
97.12
379,933
Nov 14, 2025
101.45
102.10
100.45
100.90
99.78
56,943
Nov 13, 2025
104.30
104.90
101.88
104.11
102.96
338,060
Nov 12, 2025
104.05
105.22
103.70
104.37
103.22
78,087
Nov 11, 2025
97.48
103.10
97.78
101.38
100.26
711,046
Nov 10, 2025
97.48
98.85
97.36
97.64
96.56
2,261
Nov 7, 2025
97.22
97.38
95.52
96.58
95.51
58,086
Nov 6, 2025
96.96
98.32
96.50
97.97
96.88
42,900
Nov 5, 2025
98.00
99.38
97.08
97.40
96.32
36,402
Nov 4, 2025
99.68
99.88
98.12
98.39
97.30
390,538
Nov 3, 2025
100.30
101.10
99.50
100.15
99.04
44,844
Oct 31, 2025
98.91
101.35
97.30
100.53
99.42
295,971
Oct 30, 2025
94.98
99.48
94.22
96.87
95.80
261,688
