Straumann Holding AG (SAUHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

133.24

+9.88

(+8.01%)

At close: 03:15PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	127.02	133.78	125.89	133.24	133.24	662
May 02, 2024	126.26	134.10	123.36	123.36	123.36	200
May 01, 2024	129.29	139.77	126.51	130.34	130.34	500
Apr 30, 2024	130.44	140.94	127.55	134.59	134.59	500
Apr 29, 2024	156.21	157.48	147.50	152.26	152.26	200
Apr 26, 2024	145.86	158.60	143.27	146.74	146.74	300
Apr 25, 2024	138.97	150.98	138.97	142.43	142.43	200
Apr 24, 2024	146.53	155.60	142.40	147.35	147.35	300
Apr 23, 2024	153.90	157.34	142.51	157.34	157.34	500
Apr 22, 2024	145.90	154.07	141.54	144.38	144.38	300
Apr 19, 2024	146.96	147.38	145.23	145.65	145.65	300
Apr 18, 2024	141.12	154.25	141.12	142.30	142.30	300
Apr 17, 2024	145.98	153.43	144.19	150.00	150.00	200
Apr 16, 2024	153.73	153.73	143.61	144.74	144.74	300
Apr 16, 2024	0.933 Dividend
Apr 15, 2024	152.01	159.54	149.16	149.16	148.23	400
Apr 12, 2024	152.75	153.50	150.59	151.51	150.56	500
Apr 11, 2024	155.35	157.10	153.95	155.15	154.18	100
Apr 10, 2024	148.70	155.25	148.70	152.03	151.08	400
Apr 09, 2024	155.87	159.60	155.87	157.65	156.66	500
Apr 08, 2024	153.96	161.71	148.96	148.96	148.03	100
Apr 05, 2024	158.35	158.92	149.22	151.34	150.39	400
Apr 04, 2024	151.57	155.85	151.57	152.56	151.61	100
Apr 03, 2024	158.30	159.84	147.78	150.56	149.62	500
Apr 02, 2024	159.27	159.27	153.50	155.20	154.23	100
Apr 01, 2024	154.89	167.04	153.66	153.90	152.94	500
Mar 28, 2024	154.60	160.85	154.60	160.85	159.84	300
Mar 27, 2024	155.30	164.85	155.29	159.15	158.15	600
Mar 26, 2024	154.92	158.00	154.92	156.60	155.62	200
Mar 25, 2024	151.38	163.50	148.90	154.40	153.43	300
Mar 22, 2024	166.19	166.25	154.87	157.30	156.32	200
Mar 21, 2024	161.02	165.40	161.02	163.60	162.58	100
Mar 20, 2024	166.77	166.77	155.67	156.69	155.71	200
Mar 19, 2024	164.96	165.47	152.29	161.65	160.64	200
Mar 18, 2024	167.42	167.58	153.67	156.97	155.99	100
Mar 15, 2024	168.90	168.90	161.13	161.13	160.12	200
Mar 14, 2024	172.60	172.60	164.41	165.98	164.94	100
Mar 13, 2024	175.10	175.10	162.22	167.20	166.15	300
Mar 12, 2024	168.37	168.77	164.64	164.80	163.77	4,300
Mar 11, 2024	173.62	173.62	164.93	165.35	164.32	200
Mar 08, 2024	168.31	172.95	168.31	170.50	169.43	300
Mar 07, 2024	169.24	171.47	168.00	168.90	167.84	300
Mar 06, 2024	164.30	166.95	164.30	166.70	165.66	200
Mar 05, 2024	163.40	163.40	161.10	161.10	160.09	100
Mar 04, 2024	161.35	164.50	161.35	161.70	160.69	300
Mar 01, 2024	164.49	164.49	158.55	160.74	159.73	100
Feb 29, 2024	158.25	159.15	156.90	158.85	157.86	500
Feb 28, 2024	168.12	168.12	161.10	161.15	160.14	300
Feb 27, 2024	164.55	167.90	163.35	166.85	165.81	100
Feb 26, 2024	167.05	169.50	165.90	166.15	165.11	300
Feb 23, 2024	167.65	168.10	163.78	164.05	163.02	500
Feb 22, 2024	167.45	168.50	164.85	164.90	163.87	400
Feb 21, 2024	164.91	164.91	160.82	160.82	159.81	300
Feb 20, 2024	166.00	167.71	163.25	164.10	163.07	400
Feb 16, 2024	161.75	165.40	161.06	162.10	161.09	200
Feb 15, 2024	162.50	163.59	160.50	163.59	162.57	300
Feb 14, 2024	156.25	159.15	154.50	154.50	153.53	3,300
Feb 13, 2024	153.25	156.20	152.85	156.20	155.22	600
Feb 12, 2024	155.25	161.31	155.25	161.18	160.17	400
Feb 09, 2024	156.80	159.85	156.35	159.85	158.85	100
Feb 08, 2024	157.00	157.15	153.50	153.85	152.89	200
Feb 07, 2024	157.00	157.15	153.55	153.55	152.59	100
Feb 06, 2024	156.23	159.31	155.85	156.10	155.12	700
Feb 05, 2024	158.15	158.15	154.60	157.94	156.95	200
Feb 02, 2024	154.45	157.40	153.85	154.10	153.14	100
Feb 01, 2024	163.20	163.20	158.02	158.37	157.38	300
Jan 31, 2024	152.45	156.36	151.60	156.36	155.38	300
Jan 30, 2024	155.50	157.65	153.50	154.60	153.63	200
Jan 29, 2024	156.00	157.70	153.75	154.60	153.63	400
Jan 26, 2024	155.95	156.40	152.85	153.10	152.14	200
Jan 25, 2024	152.00	152.50	149.00	149.05	148.12	200
Jan 24, 2024	154.45	154.45	151.05	151.30	150.35	400
Jan 23, 2024	149.70	151.80	148.10	151.65	150.70	400
Jan 22, 2024	154.25	156.50	151.00	152.10	151.15	800
Jan 19, 2024	151.55	153.25	148.75	149.05	148.12	800
Jan 18, 2024	154.93	154.94	148.70	152.25	151.30	500
Jan 17, 2024	146.25	149.75	144.50	145.55	144.64	700
Jan 16, 2024	145.20	149.00	145.00	148.20	147.27	400
Jan 12, 2024	151.20	154.25	148.50	150.52	149.58	400
Jan 11, 2024	155.50	155.50	151.10	151.55	150.60	300
Jan 10, 2024	151.50	154.20	151.05	151.05	150.11	300
Jan 09, 2024	151.75	154.95	151.55	151.55	150.60	300
Jan 08, 2024	153.55	155.20	150.75	154.95	153.98	2,400
Jan 05, 2024	151.00	152.70	149.25	149.30	148.37	600
Jan 04, 2024	152.50	154.75	150.30	153.65	152.69	100
Jan 03, 2024	152.00	153.95	149.50	150.80	149.86	1,100
Jan 02, 2024	160.60	161.30	157.20	157.40	156.42	500
Dec 29, 2023	160.25	163.25	159.20	159.37	158.37	200
Dec 28, 2023	163.25	164.00	158.90	162.35	161.33	200
Dec 27, 2023	156.75	163.65	156.75	160.35	159.35	400
Dec 26, 2023	156.75	162.75	155.00	156.75	155.77	400
Dec 22, 2023	156.75	162.85	156.75	156.75	155.77	900
Dec 21, 2023	161.75	161.75	156.11	156.11	155.13	800
Dec 20, 2023	153.77	162.75	153.77	156.65	155.67	1,000
Dec 19, 2023	157.55	157.75	153.57	157.55	156.56	600
Dec 18, 2023	154.58	157.32	152.55	152.55	151.60	1,200
Dec 15, 2023	159.00	160.18	156.30	156.98	156.00	400
Dec 14, 2023	156.00	159.93	155.75	156.58	155.60	1,100
Dec 13, 2023	139.75	142.25	138.65	142.25	141.36	400
Dec 12, 2023	139.10	140.28	136.40	137.00	136.14	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,267.85+4,995.11(+6.15%)

Straumann Holding AG (SAUHF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,267.85
+4,995.11(+6.15%)