Straumann Holding AG (ETR:QS51)
Germany · Delayed Price · Currency is EUR 116.00
+1.00 (0.87%)
Last updated: Jun 30, 2026, 9:32 AM CET
ETR:QS51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jun 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | 50 |
| Jun 24, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2.70% | 126 |
| Jun 23, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 171 |
| Jun 22, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 15 |
| Jun 18, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 1.79% | 263 |
| Jun 17, 2026 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 10.89% | 902 |
| Jun 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 170 |
| Jun 15, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 128 |
| Jun 12, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 80 |
| Jun 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Jun 10, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 211 |
| Jun 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Jun 8, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 1,284 |
| Jun 5, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 292 |
| Jun 4, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 2 |
| Jun 3, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 483 |
| Jun 2, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 2 |
| Jun 1, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 3 |
| May 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5.58% | 281 |
| May 28, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | -0.51% | 2 |
| May 27, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 0.51% | 3 |
| May 26, 2026 | 98.00 | 98.50 | 96.00 | 98.50 | 98.50 | - | 159 |
| May 25, 2026 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | -0.51% | 4 |
| May 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | 5 |
| May 21, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 1.04% | 5 |
| May 20, 2026 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | 3.21% | 5 |
| May 19, 2026 | 93.50 | 94.50 | 93.00 | 93.50 | 93.50 | 1.08% | 577 |
| May 18, 2026 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | 1.65% | 7 |
| May 15, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -2.15% | 18 |
| May 14, 2026 | 91.50 | 93.00 | 91.50 | 93.00 | 93.00 | 1.64% | 194 |
| May 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 38 |
| May 12, 2026 | 92.00 | 92.00 | 91.00 | 91.50 | 91.50 | - | 86 |
| May 11, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | -1.08% | 10 |
| May 8, 2026 | 93.50 | 94.00 | 92.50 | 92.50 | 92.50 | -1.60% | 216 |
| May 7, 2026 | 95.50 | 96.50 | 94.00 | 94.00 | 94.00 | -2.59% | 132 |
| May 6, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 3.21% | 6 |
| May 5, 2026 | 93.00 | 93.50 | 92.50 | 93.50 | 93.50 | 1.08% | 151 |
| May 4, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | - | 45 |
| Apr 30, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | -2.12% | 53 |
| Apr 29, 2026 | 93.50 | 94.50 | 92.50 | 94.50 | 94.50 | 4.42% | 147 |
| Apr 28, 2026 | 90.50 | 91.50 | 90.50 | 90.50 | 90.50 | -0.55% | 169 |
| Apr 27, 2026 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | -1.09% | 44 |
| Apr 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Apr 23, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -2.09% | 1 |
| Apr 22, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -2.96% | 8 |
| Apr 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.41 | -0.50% | 14 |
| Apr 17, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 98.90 | 4.17% | 61 |
| Apr 15, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 94.95 | -1.03% | 8 |