Swiss - Delayed Quote
CHF
IVF Hartmann Holding AG (VBSN.SW)
125.00
0.00
(0.00%)
At close: November 6 at 5:30:15 PM GMT+1
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
Nov 6, 2026
125.00
125.00
123.00
125.00
125.00
567
Nov 5, 2026
125.00
125.00
123.00
125.00
125.00
600
Nov 4, 2026
123.00
125.00
123.00
125.00
125.00
338
Nov 3, 2026
125.00
125.00
123.00
125.00
125.00
392
Nov 2, 2026
124.50
125.00
124.50
125.00
125.00
287
Oct 30, 2026
124.00
125.00
124.00
125.00
125.00
1,786
Oct 29, 2026
125.00
125.00
124.00
125.00
125.00
974
Oct 28, 2026
125.00
125.00
124.00
124.00
124.00
298
Oct 27, 2026
124.00
125.00
124.00
125.00
125.00
5
Oct 26, 2026
124.50
125.00
124.00
125.00
125.00
406
Oct 23, 2026
125.00
126.00
124.50
126.00
126.00
341
Oct 22, 2026
123.00
124.00
123.00
123.00
123.00
294
Oct 21, 2026
124.00
126.00
123.00
126.00
126.00
433
Oct 20, 2026
124.00
124.00
124.00
124.00
124.00
30
Oct 19, 2026
123.50
124.50
123.00
124.50
124.50
102
Oct 16, 2026
125.00
125.00
124.00
124.00
124.00
16
Oct 15, 2026
123.50
125.00
123.50
125.00
125.00
143
Oct 14, 2026
125.50
125.50
123.50
123.50
123.50
125
Oct 13, 2026
124.00
126.00
124.00
126.00
126.00
5
Oct 12, 2026
124.00
126.00
123.00
126.00
126.00
245
Oct 9, 2026
123.50
125.50
123.50
125.50
125.50
31
Oct 8, 2026
123.00
125.50
123.00
125.00
125.00
172
Oct 7, 2026
125.00
126.00
125.00
126.00
126.00
255
Oct 6, 2026
126.00
126.00
125.00
125.00
125.00
425
Oct 5, 2026
126.00
126.00
125.00
126.00
126.00
192
Oct 2, 2026
126.00
126.00
124.50
125.00
125.00
98
Oct 1, 2026
129.50
129.50
129.50
129.50
129.50
4
Sep 30, 2026
126.50
126.50
126.50
126.50
126.50
3
Sep 29, 2026
128.50
128.50
128.50
128.50
128.50
-
Sep 28, 2026
129.50
129.50
125.50
129.50
129.50
93
Sep 25, 2026
129.00
129.00
127.00
129.00
129.00
128
Sep 24, 2026
126.00
129.50
124.00
124.00
124.00
320
Sep 23, 2026
126.00
126.00
126.00
126.00
126.00
10
Sep 22, 2026
124.00
126.50
124.00
126.50
126.50
108
Sep 21, 2026
123.00
126.00
123.00
124.00
124.00
242
Sep 18, 2026
124.00
124.00
124.00
124.00
124.00
648
Sep 17, 2026
124.00
124.00
123.00
123.00
123.00
183
Sep 16, 2026
123.00
124.50
123.00
123.00
123.00
165
Sep 15, 2026
126.00
126.00
122.00
122.00
122.00
843
Sep 14, 2026
129.00
129.50
126.50
126.50
126.50
210
Sep 11, 2026
130.00
130.00
130.00
130.00
130.00
6
Sep 10, 2026
130.00
131.00
130.00
131.00
131.00
464
Sep 9, 2026
126.50
130.50
126.50
130.00
130.00
249
Sep 8, 2026
126.50
130.50
126.50
128.50
128.50
13
Sep 7, 2026
131.00
131.00
127.50
127.50
127.50
5
Sep 4, 2026
128.50
131.00
128.50
131.00
131.00
255
Sep 3, 2026
126.50
126.50
126.50
126.50
126.50
150
Sep 2, 2026
125.50
131.00
125.50
131.00
131.00
308
Sep 1, 2026
129.00
129.00
129.00
129.00
129.00
2
Aug 31, 2026
129.00
130.00
126.00
130.00
130.00
575
Aug 28, 2026
131.00
131.00
130.00
131.00
131.00
145
Aug 27, 2026
130.50
131.00
130.50
131.00
131.00
167
Aug 26, 2026
129.50
135.00
129.00
135.00
135.00
81
Aug 25, 2026
130.50
130.50
129.00
130.00
130.00
252
Aug 24, 2026
134.00
134.00
130.50
130.50
130.50
20
Aug 21, 2026
132.50
136.00
132.50
136.00
136.00
152
Aug 20, 2026
136.50
136.50
135.50
136.00
136.00
57
Aug 19, 2026
133.00
137.00
133.00
137.00
137.00
243
Aug 18, 2026
132.00
133.00
132.00
133.00
133.00
51
Aug 17, 2026
133.00
133.00
130.00
130.00
130.00
96
Aug 14, 2026
133.50
133.50
131.00
133.50
133.50
72
Aug 13, 2026
135.00
135.50
132.50
133.50
133.50
716
Aug 12, 2026
127.00
134.50
127.00
134.00
134.00
1,812
Aug 11, 2026
125.00
127.50
124.00
127.50
127.50
40
Aug 10, 2026
125.00
125.00
125.00
125.00
125.00
5
Aug 7, 2026
126.00
126.00
125.00
126.00
126.00
11
Aug 6, 2026
126.50
126.50
125.00
125.00
125.00
33
Aug 5, 2026
124.50
126.50
124.00
125.00
125.00
28
Aug 4, 2026
126.00
127.00
123.50
127.00
127.00
271
Aug 3, 2026
125.50
128.00
123.00
126.50
126.50
232
Jul 31, 2026
127.50
127.50
123.50
127.50
127.50
72
Jul 30, 2026
127.00
127.00
127.00
127.00
127.00
19
Jul 29, 2026
125.00
127.00
123.50
127.00
127.00
493
Jul 28, 2026
126.00
127.00
126.00
127.00
127.00
407
Jul 27, 2026
124.50
126.00
123.00
126.00
126.00
59
Jul 24, 2026
125.00
125.00
123.50
124.00
124.00
43
Jul 23, 2026
125.50
125.50
123.00
124.00
124.00
255
Jul 22, 2026
126.00
126.00
125.00
125.00
125.00
70
Jul 21, 2026
125.50
125.50
125.00
125.00
125.00
108
Jul 20, 2026
129.00
130.00
125.00
125.00
125.00
490
Jul 17, 2026
130.00
130.00
129.00
129.00
129.00
80
Jul 16, 2026
132.50
132.50
130.00
130.50
130.50
117
Jul 15, 2026
129.50
132.50
129.50
132.50
132.50
53
Jul 14, 2026
132.00
132.50
130.00
130.00
130.00
16
Jul 13, 2026
129.00
132.00
129.00
132.00
132.00
195
Jul 10, 2026
132.50
132.50
132.50
132.50
132.50
4
Jul 9, 2026
132.00
135.50
130.00
130.00
130.00
200
Jul 8, 2026
132.00
132.00
130.00
132.00
132.00
536
Jul 7, 2026
129.00
132.00
129.00
132.00
132.00
237
Jul 6, 2026
129.00
130.00
127.00
129.00
129.00
594
Jul 3, 2026
125.00
129.00
125.00
129.00
129.00
444
Jul 2, 2026
128.00
128.50
123.00
128.50
128.50
446
Jul 1, 2026
128.00
130.00
128.00
130.00
130.00
43
Jun 30, 2026
125.00
130.00
125.00
130.00
130.00
456
Jun 29, 2026
126.50
126.50
125.00
125.00
125.00
33
Jun 26, 2026
126.00
126.00
126.00
126.00
126.00
80
Jun 25, 2026
125.00
127.00
123.00
127.00
127.00
259
Jun 24, 2026
125.00
125.00
125.00
125.00
125.00
2
Jun 23, 2026
126.00
127.00
124.00
127.00
127.00
187
Jun 22, 2026
125.00
126.50
124.00
126.00
126.00
203
Jun 19, 2026
126.50
127.50
125.00
125.00
125.00
134
Jun 18, 2026
126.00
127.00
124.50
124.50
124.50
88
Jun 17, 2026
124.00
127.50
124.00
126.00
126.00
124
Jun 16, 2026
126.00
127.50
126.00
127.50
127.50
84
Jun 15, 2026
124.50
126.00
124.00
126.00
126.00
167
Jun 12, 2026
124.50
124.50
124.50
124.50
124.50
16
Jun 11, 2026
125.00
126.50
125.00
126.50
126.50
49
Jun 10, 2026
128.00
130.00
127.00
127.00
127.00
134
Jun 9, 2026
129.50
129.50
129.50
129.50
129.50
27
Jun 8, 2026
125.50
132.00
124.00
132.00
132.00
547
Jun 5, 2026
127.00
127.00
124.00
126.00
126.00
353
Jun 4, 2026
124.00
128.00
124.00
127.00
127.00
111
Jun 3, 2026
124.00
124.00
123.00
123.00
123.00
604
Jun 2, 2026
125.00
126.00
123.00
123.00
123.00
284
Jun 1, 2026
125.50
126.00
125.50
125.50
125.50
80
May 29, 2026
124.00
124.00
122.00
124.00
124.00
517
May 28, 2026
125.00
126.00
120.50
120.50
120.50
1,673
May 27, 2026
125.50
125.50
122.00
125.00
125.00
1,747
May 26, 2026
126.00
128.50
124.00
125.50
125.50
1,039
May 22, 2026
130.00
130.00
126.00
127.50
127.50
1,023
May 21, 2026
131.50
131.50
127.50
130.00
130.00
921
May 20, 2026
130.50
132.00
130.00
132.00
132.00
331
May 19, 2026
131.00
131.00
130.00
130.50
130.50
212
May 18, 2026
130.50
131.00
130.50
131.00
131.00
39
May 15, 2026
131.00
133.00
130.50
133.00
133.00
281
May 13, 2026
131.50
131.50
131.50
131.50
131.50
-
May 12, 2026
131.50
133.50
131.00
131.00
131.00
459
May 11, 2026
131.50
133.00
131.00
133.00
133.00
306
May 8, 2026
135.50
135.50
132.00
132.00
132.00
136
May 7, 2026
134.00
135.00
132.00
132.00
132.00
96
May 6, 2026
134.50
135.50
134.00
134.00
134.00
503
May 5, 2026
132.50
134.00
132.00
132.00
132.00
226
May 4, 2026
132.50
134.00
132.00
134.00
134.00
60
Apr 30, 2026
134.00
135.00
134.00
135.00
135.00
105
Apr 29, 2026
134.50
134.50
132.00
132.00
132.00
110
Apr 28, 2026
132.00
134.50
132.00
134.50
134.50
71
Apr 27, 2026
132.00
134.50
131.50
134.50
134.50
271
Apr 24, 2026
134.00
134.00
132.00
132.00
132.00
136
Apr 23, 2026
137.00
138.00
137.00
138.00
138.00
51
Apr 22, 2026
137.50
137.50
137.50
137.50
137.50
9
Apr 21, 2026
134.50
136.50
134.50
136.50
136.50
76
Apr 20, 2026
136.00
136.00
134.00
136.00
136.00
280
Apr 17, 2026
137.50
137.50
135.00
136.00
136.00
196
Apr 16, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
137.00
137.50
137.00
137.50
137.50
51
Apr 15, 2026
138.50
139.00
136.00
139.00
135.20
187
Apr 14, 2026
135.50
136.00
135.00
136.00
132.28
331
Apr 13, 2026
140.00
140.00
134.00
135.00
131.31
545
Apr 10, 2026
140.00
140.00
140.00
140.00
136.17
113
Apr 9, 2026
139.00
140.00
139.00
140.00
136.17
295
Apr 8, 2026
139.50
139.50
139.00
139.00
135.20
22
Apr 7, 2026
139.50
139.50
137.50
139.50
135.69
307
Apr 2, 2026
139.50
139.50
135.50
137.50
133.74
24
Apr 1, 2026
137.50
139.50
135.00
135.00
131.31
188
Mar 31, 2026
136.00
138.50
135.00
137.50
133.74
393
Mar 30, 2026
137.50
138.00
137.00
137.00
133.25
114
Mar 27, 2026
136.50
137.50
136.00
137.00
133.25
418
Mar 26, 2026
136.50
136.50
136.50
136.50
132.77
120
Mar 25, 2026
138.00
139.50
138.00
139.00
135.20
141
Mar 24, 2026
135.00
137.00
135.00
137.00
133.25
53
Mar 23, 2026
134.00
137.00
132.00
137.00
133.25
615
Mar 20, 2026
138.50
138.50
135.00
135.00
131.31
684
Mar 19, 2026
139.00
139.00
137.00
138.00
134.23
200
Mar 18, 2026
139.50
140.00
139.00
139.50
135.69
807
Mar 17, 2026
143.00
143.00
139.50
139.50
135.69
457
Mar 16, 2026
142.00
145.00
142.00
145.00
141.04
157
Mar 13, 2026
145.00
145.00
139.00
139.50
135.69
397
Mar 12, 2026
140.50
142.00
138.00
138.00
134.23
701
Mar 11, 2026
139.00
145.00
139.00
145.00
141.04
253
Mar 10, 2026
142.50
142.50
142.50
142.50
138.60
2
Mar 9, 2026
142.00
143.00
139.00
139.00
135.20
354
Mar 6, 2026
144.00
144.00
140.00
142.00
138.12
117
Mar 5, 2026
143.50
144.00
141.50
141.50
137.63
120
Mar 4, 2026
140.00
143.50
140.00
143.50
139.58
388
Mar 3, 2026
138.50
138.50
138.50
138.50
134.71
9
Mar 2, 2026
140.00
142.00
138.00
138.00
134.23
362
Feb 27, 2026
139.00
139.00
138.00
138.00
134.23
233
Feb 26, 2026
138.50
140.00
138.00
139.00
135.20
122
Feb 25, 2026
138.00
139.50
138.00
139.50
135.69
53
Feb 24, 2026
136.50
139.50
136.50
137.00
133.25
20
Feb 23, 2026
140.00
140.00
139.50
139.50
135.69
87
Feb 20, 2026
144.00
144.00
140.00
140.00
136.17
163
Feb 19, 2026
144.00
144.00
141.00
141.00
137.15
299
Feb 18, 2026
146.00
147.00
143.50
145.50
141.52
318
Feb 17, 2026
145.00
146.50
145.00
146.00
142.01
113
Feb 16, 2026
147.00
147.00
147.00
147.00
142.98
44
Feb 13, 2026
145.00
145.00
145.00
145.00
141.04
32
Feb 12, 2026
144.50
147.00
144.50
147.00
142.98
84
Feb 11, 2026
147.00
147.50
144.50
144.50
140.55
12
Feb 10, 2026
145.50
148.00
144.50
144.50
140.55
422
Feb 9, 2026
149.00
149.00
146.00
148.00
143.95
404
Feb 6, 2026
145.50
149.00
145.50
149.00
144.93
174
Feb 5, 2026
143.50
144.50
143.50
143.50
139.58
235
Feb 4, 2026
150.00
150.00
143.00
143.00
139.09
156
Feb 3, 2026
150.00
150.00
148.00
148.00
143.95
74
Feb 2, 2026
150.00
150.00
149.00
150.00
145.90
371
Jan 30, 2026
145.00
149.00
145.00
149.00
144.93
480
Jan 29, 2026
143.00
145.00
142.00
145.00
141.04
49
Jan 28, 2026
145.00
145.00
145.00
145.00
141.04
8
Jan 27, 2026
145.50
146.00
143.00
143.00
139.09
92
Jan 26, 2026
147.00
147.00
142.00
142.50
138.60
334
Jan 23, 2026
147.50
148.00
147.50
147.50
143.47
53
Jan 22, 2026
145.50
148.50
145.50
148.50
144.44
9
Jan 21, 2026
149.00
149.00
145.50
145.50
141.52
28
Jan 20, 2026
145.00
146.00
145.00
146.00
142.01
619
Jan 19, 2026
146.00
146.00
142.50
142.50
138.60
95
Jan 16, 2026
146.00
146.00
145.00
145.00
141.04
126
Jan 15, 2026
144.00
145.00
142.50
145.00
141.04
82
Jan 14, 2026
143.50
145.00
142.00
145.00
141.04
3,388
Jan 13, 2026
143.50
144.00
143.50
143.50
139.58
29
Jan 12, 2026
142.00
144.00
142.00
144.00
140.06
63
Jan 9, 2026
144.00
144.00
142.00
144.00
140.06
209
Jan 8, 2026
143.00
143.00
142.00
143.00
139.09
187
Jan 7, 2026
143.50
143.50
143.00
143.00
139.09
101
Jan 6, 2026
141.00
144.00
141.00
144.00
140.06
699
Jan 5, 2026
141.50
143.50
141.00
141.00
137.15
151
Dec 30, 2025
138.00
143.00
137.50
143.00
139.09
204
Dec 29, 2025
139.00
144.50
139.00
139.00
135.20
421
Dec 23, 2025
137.00
137.00
137.00
137.00
133.25
316
Dec 22, 2025
136.50
139.00
136.00
137.00
133.25
376
Dec 19, 2025
139.00
139.00
137.00
137.00
133.25
781
Dec 18, 2025
138.00
140.00
135.00
135.00
131.31
581
Dec 17, 2025
137.50
137.50
137.50
137.50
133.74
-
Dec 16, 2025
138.00
138.00
138.00
138.00
134.23
148
Dec 15, 2025
137.50
138.00
137.50
138.00
134.23
32
Dec 12, 2025
138.00
138.00
138.00
138.00
134.23
-
Dec 11, 2025
135.50
139.00
135.00
139.00
135.20
239
Dec 10, 2025
136.00
138.00
135.50
135.50
131.80
131
Dec 9, 2025
137.50
138.50
137.50
137.50
133.74
251
Dec 8, 2025
136.50
136.50
136.00
136.00
132.28
192
Dec 5, 2025
138.00
138.00
136.00
136.00
132.28
89
Dec 4, 2025
135.50
137.50
135.50
137.50
133.74
205
Dec 3, 2025
136.00
136.00
136.00
136.00
132.28
516
Dec 2, 2025
138.50
139.00
135.00
139.00
135.20
198
Dec 1, 2025
137.50
137.50
135.00
135.00
131.31
169
Nov 28, 2025
135.00
137.50
135.00
136.00
132.28
276
Nov 27, 2025
138.50
138.50
135.00
137.50
133.74
299
Nov 26, 2025
137.50
137.50
137.50
137.50
133.74
35
Nov 25, 2025
137.50
137.50
137.50
137.50
133.74
61
Nov 24, 2025
133.50
139.00
133.50
139.00
135.20
158
Nov 21, 2025
138.50
138.50
134.50
138.00
134.23
80
Nov 20, 2025
139.00
139.00
135.00
138.00
134.23
62
Nov 19, 2025
136.00
137.50
136.00
137.50
133.74
200
Nov 18, 2025
133.50
137.50
133.50
137.00
133.25
175
Nov 17, 2025
136.00
136.50
134.00
136.50
132.77
75
Nov 14, 2025
136.00
136.00
136.00
136.00
132.28
5
Nov 13, 2025
136.00
136.50
133.50
133.50
129.85
240
Nov 12, 2025
136.00
137.00
133.50
134.50
130.82
262
Nov 11, 2025
134.50
137.00
134.50
136.00
132.28
754
Nov 10, 2025
134.00
138.00
134.00
136.00
132.28
304
Nov 7, 2025
136.50
136.50
136.50
136.50
132.77
15
Nov 6, 2025
137.50
137.50
136.50
136.50
132.77
102
