Straumann Holding AG (ETR:QS51)
Germany · Delayed Price · Currency is EUR 100.00
0.00 (0.00%)
At close: Sep 18, 2026
ETR:QS51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 100.00 | 101.00 | 99.50 | 100.00 | 100.00 | - | 294 |
| Sep 17, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 309 |
| Sep 16, 2026 | 102.00 | 102.00 | 99.50 | 100.00 | 100.00 | -0.99% | 77 |
| Sep 15, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 931 |
| Sep 14, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.51% | 810 |
| Sep 11, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | - | 1,393 |
| Sep 10, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | 972 |
| Sep 9, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | -1.01% | 775 |
| Sep 8, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | -0.50% | 434 |
| Sep 7, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 3 |
| Sep 4, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 971 |
| Sep 3, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -1.94% | 3,155 |
| Sep 2, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | -0.96% | 1,990 |
| Sep 1, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | 1,821 |
| Aug 31, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 0.50% | 495 |
| Aug 28, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 0.51% | 305 |
| Aug 27, 2026 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | - | 400 |
| Aug 26, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1.02% | 21 |
| Aug 25, 2026 | 97.50 | 98.00 | 97.50 | 98.00 | 98.00 | -1.51% | 10 |
| Aug 24, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -0.50% | 4 |
| Aug 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 35 |
| Aug 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Aug 19, 2026 | 100.00 | 104.00 | 99.00 | 102.00 | 102.00 | -3.77% | 1,409 |
| Aug 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | 150 |
| Aug 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 1 |
| Aug 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Aug 12, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 23 |
| Aug 11, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 80 |
| Aug 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Aug 7, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 5 |
| Aug 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Aug 5, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1 |
| Aug 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 54 |
| Aug 3, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.85% | 122 |
| Jul 31, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 3.85% | 40 |
| Jul 27, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.97% | 20 |
| Jul 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 65 |
| Jul 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 18 |
| Jul 22, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -1.87% | 23 |
| Jul 21, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jul 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 90 |
| Jul 17, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -4.42% | 98 |
| Jul 15, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 1 |
| Jul 14, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 64 |
| Jul 13, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 1 |
| Jul 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 100 |
| Jul 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Jul 7, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 232 |
| Jul 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 1 |