OTC Markets OTCPK - Delayed Quote USD

Straumann Holding AG (SAUHF)

Compare
126.86 0.00 (0.00%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 129.08 137.65 126.86 126.86 126.86 200
Oct 31, 2024 129.62 139.57 127.33 128.16 128.16 400
Oct 30, 2024 129.30 137.83 128.99 128.99 128.99 300
Oct 29, 2024 138.19 140.54 130.64 132.13 132.13 100
Oct 28, 2024 151.37 151.84 139.73 143.07 143.07 500
Oct 25, 2024 141.97 153.30 141.55 150.30 150.30 100
Oct 24, 2024 143.81 154.66 141.51 152.66 152.66 100
Oct 23, 2024 150.81 150.81 138.04 140.97 140.97 300
Oct 22, 2024 143.03 153.98 138.26 152.79 152.79 400
Oct 21, 2024 153.35 153.35 143.57 152.91 152.91 200
Oct 18, 2024 146.01 156.85 143.42 146.51 146.51 6,700
Oct 17, 2024 145.44 153.00 140.93 140.93 140.93 200
Oct 16, 2024 149.40 158.31 141.87 158.31 158.31 400
Oct 15, 2024 155.86 156.19 144.32 153.27 153.27 100
Oct 14, 2024 148.32 157.89 147.94 157.45 157.45 300
Oct 11, 2024 158.14 158.14 145.08 157.64 157.64 200
Oct 10, 2024 146.08 158.88 146.08 146.49 146.49 400
Oct 9, 2024 146.34 157.37 146.34 148.52 148.52 100
Oct 8, 2024 150.81 159.99 150.39 150.41 150.41 100
Oct 7, 2024 148.81 161.78 147.22 159.22 159.22 100
Oct 4, 2024 164.45 168.25 154.77 155.40 155.40 4,300
Oct 3, 2024 168.62 168.62 154.58 164.19 164.19 100
Oct 2, 2024 156.61 168.09 155.45 167.98 167.98 1,600
Oct 1, 2024 169.00 169.87 160.00 162.30 162.30 1,100
Sep 30, 2024 168.53 168.53 155.33 157.91 157.91 1,000
Sep 27, 2024 159.16 172.00 156.39 159.67 159.67 900
Sep 26, 2024 163.72 163.86 151.08 154.32 154.32 300
Sep 25, 2024 160.13 160.34 146.38 149.22 149.22 16,700
Sep 24, 2024 152.38 154.50 142.55 152.66 152.66 100
Sep 23, 2024 142.46 151.32 141.58 141.58 141.58 100
Sep 20, 2024 152.79 152.79 139.74 151.19 151.19 13,200
Sep 19, 2024 148.00 152.93 144.50 152.93 152.93 300
Sep 18, 2024 153.24 153.63 144.09 153.63 153.63 100
Sep 17, 2024 143.66 156.66 143.66 144.67 144.67 100
Sep 16, 2024 150.35 150.48 141.30 141.86 141.86 900
Sep 13, 2024 149.60 150.12 138.32 141.28 141.28 1,700
Sep 12, 2024 143.13 144.36 132.40 144.36 144.36 300
Sep 11, 2024 136.29 146.58 132.24 135.41 135.41 100
Sep 10, 2024 134.91 143.77 134.34 143.00 143.00 200
Sep 9, 2024 143.69 143.98 134.40 134.91 134.91 400
Sep 6, 2024 146.98 148.91 131.54 136.97 136.97 100
Sep 5, 2024 144.31 144.31 134.45 134.63 134.63 500
Sep 4, 2024 144.29 145.70 136.98 145.64 145.64 200
Sep 3, 2024 150.03 150.04 139.75 147.90 147.90 600
Aug 30, 2024 142.25 153.32 140.59 140.59 140.59 900
Aug 29, 2024 153.14 153.14 141.43 152.62 152.62 200
Aug 28, 2024 144.15 151.56 142.34 142.59 142.59 100
Aug 27, 2024 142.80 152.25 141.45 144.48 144.48 100
Aug 26, 2024 151.58 151.58 141.56 141.56 141.56 300
Aug 23, 2024 151.86 153.81 141.39 141.39 141.39 100
Aug 22, 2024 154.64 154.64 143.68 143.68 143.68 100
Aug 21, 2024 142.72 153.25 142.72 152.78 152.78 200
Aug 20, 2024 144.33 152.34 142.50 151.52 151.52 200
Aug 19, 2024 151.25 151.66 142.78 142.80 142.80 400
Aug 16, 2024 149.28 150.87 136.84 139.60 139.60 300
Aug 15, 2024 139.33 148.81 139.33 140.90 140.90 100
Aug 14, 2024 142.79 152.97 138.32 145.12 145.12 200
Aug 13, 2024 124.45 131.95 122.16 122.16 122.16 500
Aug 12, 2024 133.80 134.27 125.75 125.80 125.80 300
Aug 9, 2024 124.92 133.07 124.76 125.44 125.44 800
Aug 8, 2024 121.90 131.16 120.55 123.50 123.50 300
Aug 7, 2024 129.44 132.00 121.53 128.99 128.99 600
Aug 6, 2024 129.31 129.74 121.72 121.72 121.72 300
Aug 5, 2024 127.04 130.34 117.71 120.25 120.25 800
Aug 2, 2024 123.59 133.05 122.23 131.08 131.08 16,800
Aug 1, 2024 123.02 133.78 123.02 133.78 133.78 300
Jul 31, 2024 124.62 134.96 122.44 125.32 125.32 500
Jul 30, 2024 124.34 134.57 123.59 124.31 124.31 300
Jul 29, 2024 124.28 132.69 120.55 122.54 122.54 600
Jul 26, 2024 125.74 132.82 122.37 124.82 124.82 300
Jul 25, 2024 130.93 132.65 123.34 130.55 130.55 400
Jul 24, 2024 124.57 136.40 122.98 125.03 125.03 700
Jul 23, 2024 135.19 135.64 123.17 125.76 125.76 400
Jul 22, 2024 136.27 136.27 127.09 127.16 127.16 300
Jul 19, 2024 142.00 142.00 126.71 126.71 126.71 72,100
Jul 18, 2024 129.50 136.94 127.59 127.59 127.59 500
Jul 17, 2024 124.09 133.69 124.09 126.96 126.96 600
Jul 16, 2024 123.24 134.80 120.64 125.85 125.85 400
Jul 15, 2024 127.32 135.42 126.04 126.23 126.23 3,300
Jul 12, 2024 134.11 135.83 124.97 127.57 127.57 700
Jul 11, 2024 130.91 139.02 127.60 127.61 127.61 500
Jul 10, 2024 127.23 134.05 126.17 126.37 126.37 300
Jul 9, 2024 125.26 135.48 125.26 127.42 127.42 200
Jul 8, 2024 137.69 137.69 127.50 127.50 127.50 800
Jul 5, 2024 138.68 138.68 129.77 130.20 130.20 300
Jul 3, 2024 130.97 131.87 121.63 131.45 131.45 200
Jul 2, 2024 121.25 132.31 121.25 122.64 122.64 500
Jul 1, 2024 128.08 128.85 118.35 128.23 128.23 700
Jun 28, 2024 120.67 130.03 117.65 123.93 123.93 700
Jun 27, 2024 122.56 131.11 120.07 130.50 130.50 600
Jun 26, 2024 120.77 129.01 119.23 129.01 129.01 200
Jun 25, 2024 118.06 127.90 116.07 116.77 116.77 900
Jun 24, 2024 116.75 125.16 115.11 117.51 117.51 1,000
Jun 21, 2024 118.25 125.40 117.79 117.89 117.89 200
Jun 20, 2024 118.38 126.97 116.23 126.97 126.97 600
Jun 18, 2024 118.48 125.68 115.29 124.93 124.93 1,500
Jun 17, 2024 117.09 124.34 117.07 124.33 124.33 800
Jun 14, 2024 128.54 128.68 117.70 120.23 120.23 2,100
Jun 13, 2024 122.66 129.94 121.76 129.76 129.76 400
Jun 12, 2024 124.49 132.83 122.54 127.85 127.85 600
Jun 11, 2024 124.18 130.92 120.56 120.56 120.56 300
Jun 10, 2024 132.33 133.03 122.65 133.03 133.03 1,400
Jun 7, 2024 133.55 134.17 123.59 126.01 126.01 300
Jun 6, 2024 136.55 137.79 125.79 128.16 128.16 900
Jun 5, 2024 126.62 136.94 123.17 136.25 136.25 300
Jun 4, 2024 125.21 134.21 123.57 134.21 134.21 300
Jun 3, 2024 133.11 133.73 122.27 132.60 132.60 400
May 31, 2024 127.36 134.28 123.01 125.83 125.83 1,100
May 30, 2024 133.68 137.05 123.94 126.39 126.39 100
May 29, 2024 131.73 131.73 123.41 123.46 123.46 300
May 28, 2024 133.57 133.57 123.98 131.75 131.75 700
May 24, 2024 132.78 135.31 124.95 125.26 125.26 400
May 23, 2024 135.32 135.32 124.76 126.66 126.66 200
May 22, 2024 128.11 135.76 128.11 135.17 135.17 500
May 21, 2024 127.68 135.01 126.30 127.80 127.80 1,300
May 20, 2024 138.33 138.39 129.71 137.72 137.72 300
May 17, 2024 138.19 138.19 131.02 137.83 137.83 2,900
May 16, 2024 134.99 141.72 132.93 132.93 132.93 900
May 15, 2024 133.24 140.03 131.73 131.92 131.92 100
May 14, 2024 129.67 137.25 129.48 129.59 129.59 1,300
May 13, 2024 128.44 135.99 127.79 127.79 127.79 2,200
May 10, 2024 128.56 136.11 128.23 128.23 128.23 300
May 9, 2024 128.08 139.10 125.70 129.38 129.38 400
May 8, 2024 128.89 135.75 127.70 127.70 127.70 1,000
May 7, 2024 126.27 134.75 123.84 126.55 126.55 600
May 6, 2024 125.80 133.53 125.23 125.32 125.32 400
May 3, 2024 127.02 133.78 125.89 133.24 133.24 700
May 2, 2024 126.26 134.10 123.36 123.36 123.36 200
May 1, 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 0.93 Dividend
Apr 16, 2024 153.73 153.73 143.61 144.74 144.74 300
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 9, 2024 155.87 159.60 155.87 157.65 156.66 500
Apr 8, 2024 153.96 161.71 148.96 148.96 148.03 100
Apr 5, 2024 158.35 158.92 149.22 151.34 150.39 400
Apr 4, 2024 151.57 155.85 151.57 152.56 151.61 100
Apr 3, 2024 158.30 159.84 147.78 150.56 149.62 500
Apr 2, 2024 159.27 159.27 153.50 155.20 154.23 100
Apr 1, 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 8, 2024 168.31 172.95 168.31 170.50 169.43 300
Mar 7, 2024 169.24 171.47 168.00 168.90 167.84 300
Mar 6, 2024 164.30 166.95 164.30 166.70 165.66 200
Mar 5, 2024 163.40 163.40 161.10 161.10 160.09 100
Mar 4, 2024 161.35 164.50 161.35 161.70 160.69 300
Mar 1, 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 9, 2024 156.80 159.85 156.35 159.85 158.85 100
Feb 8, 2024 157.00 157.15 153.50 153.85 152.89 200
Feb 7, 2024 157.00 157.15 153.55 153.55 152.59 100
Feb 6, 2024 156.23 159.31 155.85 156.10 155.12 700
Feb 5, 2024 158.15 158.15 154.60 157.94 156.95 200
Feb 2, 2024 154.45 157.40 153.85 154.10 153.14 100
Feb 1, 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 9, 2024 151.75 154.95 151.55 151.55 150.60 300
Jan 8, 2024 153.55 155.20 150.75 154.95 153.98 2,400
Jan 5, 2024 151.00 152.70 149.25 149.30 148.37 600
Jan 4, 2024 152.50 154.75 150.30 153.65 152.69 100
Jan 3, 2024 152.00 153.95 149.50 150.80 149.86 1,100
Jan 2, 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
Dec 11, 2023 135.65 137.80 133.75 134.95 134.11 1,400
Dec 8, 2023 135.60 137.85 134.20 134.25 133.41 600
Dec 7, 2023 133.35 136.60 132.95 133.15 132.32 700
Dec 6, 2023 132.65 136.30 132.65 133.20 132.37 7,600
Dec 5, 2023 132.90 134.35 130.75 130.75 129.93 800
Dec 4, 2023 136.10 136.50 132.90 136.30 135.45 900
Dec 1, 2023 138.30 141.45 134.29 134.49 133.65 700
Nov 30, 2023 138.50 140.67 132.00 139.56 138.69 300
Nov 29, 2023 138.72 142.37 134.65 135.56 134.71 400
Nov 28, 2023 132.70 138.00 132.70 133.10 132.27 500
Nov 27, 2023 139.50 139.50 134.10 138.20 137.34 600
Nov 24, 2023 136.13 138.66 134.70 138.30 137.43 200
Nov 22, 2023 138.61 138.62 134.50 134.70 133.86 13,300
Nov 21, 2023 135.99 138.32 133.85 133.85 133.01 500
Nov 20, 2023 133.85 138.30 132.76 137.10 136.24 1,000
Nov 17, 2023 132.70 137.85 132.10 132.30 131.47 800
Nov 16, 2023 133.00 136.30 128.25 128.25 127.45 700
Nov 15, 2023 133.04 138.72 129.85 136.30 135.45 13,900
Nov 14, 2023 134.22 135.55 128.00 129.60 128.79 35,100
Nov 13, 2023 121.81 125.84 119.88 121.12 120.36 900
Nov 10, 2023 122.90 130.50 121.00 122.90 122.13 35,100
Nov 9, 2023 129.33 131.75 123.65 129.35 128.54 300
Nov 8, 2023 124.56 128.65 121.26 127.11 126.31 1,100
Nov 7, 2023 120.66 126.24 118.65 123.06 122.29 500
Nov 6, 2023 121.58 126.58 119.00 120.60 119.85 800
Nov 3, 2023 123.63 127.83 120.00 121.65 120.89 400
Nov 2, 2023 119.05 123.95 116.55 116.60 115.87 600