Straumann ADR

SAUHY
🏛️ usa →
10.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.22 11.24 11.21 11.23 10.5K
09:35 11.23 11.23 11.23 11.23 0.1K
09:40 11.20 11.20 11.18 11.18 10.0K
09:45 11.18 11.19 11.17 11.18 20.5K
09:50 11.20 11.20 11.20 11.20 3.0K
10:00 11.20 11.20 11.19 11.19 0.6K
10:15 11.18 11.19 11.18 11.19 8.2K
10:40 11.20 11.20 11.20 11.20 0.3K
10:45 11.21 11.21 11.21 11.21 0.7K
11:05 11.17 11.22 11.17 11.22 0.7K
11:10 11.21 11.21 11.17 11.17 1.4K
11:15 11.21 11.25 11.21 11.22 6.7K
11:45 11.28 11.28 11.28 11.28 0.3K
11:50 11.27 11.27 11.27 11.27 0.2K
11:55 11.25 11.25 11.25 11.25 0.2K
12:00 11.25 11.25 11.24 11.24 2.7K
12:05 11.26 11.26 11.22 11.22 11.0K
12:10 11.24 11.25 11.24 11.25 3.6K
12:25 11.31 11.32 11.19 11.32 17.7K
12:30 11.25 11.31 11.19 11.19 77.7K
12:35 11.25 11.27 11.25 11.25 0.6K
12:40 11.25 11.25 11.25 11.25 0.8K
12:50 11.25 11.32 11.20 11.20 6.8K
12:55 11.28 11.28 11.25 11.25 0.8K
13:10 11.25 11.25 11.25 11.25 0.9K
13:40 11.28 11.28 11.28 11.28 1.8K
13:50 11.27 11.27 11.27 11.27 0.3K
13:55 11.30 11.30 11.30 11.30 0.9K
14:10 11.29 11.29 11.28 11.28 0.8K
14:15 11.28 11.28 11.27 11.27 0.6K
14:25 11.29 11.29 11.23 11.27 4.6K
14:30 11.27 11.27 11.27 11.27 0.2K
14:35 11.27 11.30 11.27 11.30 2.9K
14:45 11.26 11.27 11.26 11.27 0.6K
14:50 11.25 11.30 11.25 11.30 2.7K
14:55 11.30 11.30 11.30 11.30 0.2K
15:00 11.31 11.31 11.31 11.31 0.6K
15:05 11.30 11.31 11.30 11.31 0.6K
15:10 11.31 11.31 11.29 11.31 1.9K
15:15 11.30 11.31 11.30 11.31 0.8K
15:25 11.30 11.30 11.30 11.30 0.2K
15:35 11.30 11.30 11.30 11.30 0.3K
15:40 11.31 11.31 11.31 11.31 1.2K
15:50 11.31 11.32 11.29 11.29 13.0K
15:55 11.29 11.29 11.29 11.29 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 10.78 10.89 10.65 10.84 0.1M
2025-09-30 10.51 10.74 10.49 10.74 0.2M
2025-09-29 10.86 10.97 10.82 10.86 0.2M
2025-09-26 10.77 11.00 10.70 10.93 0.2M
2025-09-25 10.90 10.98 10.81 10.98 0.2M
2025-09-24 11.17 11.33 11.17 11.21 0.1M
2025-09-23 11.32 11.52 11.32 11.40 0.1M
2025-09-22 11.22 11.32 11.17 11.29 0.2M
2025-09-19 11.28 11.59 11.28 11.30 0.5M
2025-09-18 11.50 11.53 11.38 11.40 1.2M
2025-09-17 11.38 11.60 11.38 11.47 0.1M
2025-09-16 11.58 11.58 11.43 11.52 1.1M
2025-09-15 11.50 11.64 11.25 11.41 4.5M
2025-09-12 11.43 11.92 11.42 11.51 0.9M
2025-09-11 11.62 11.68 11.53 11.57 1.6M
2025-09-10 11.62 11.65 11.41 11.48 2.3M
2025-09-09 11.73 12.09 11.69 11.70 0.1M
2025-09-08 11.97 12.05 11.77 11.94 0.2M
2025-09-05 11.81 12.06 11.67 11.75 0.1M
2025-09-04 11.65 11.70 11.51 11.69 0.1M
2025-09-03 12.11 12.11 11.43 11.47 0.1M
2025-09-02 11.67 11.67 11.39 11.56 0.2M
2025-08-29 11.71 11.79 11.61 11.62 0.1M
2025-08-28 11.76 11.91 11.69 11.81 0.1M
2025-08-27 11.75 11.89 11.63 11.73 0.1M
2025-08-26 11.72 11.78 11.58 11.58 0.1M
2025-08-25 11.98 12.11 11.62 11.66 0.1M
2025-08-22 11.49 12.01 11.49 11.76 0.1M
2025-08-21 11.80 11.80 11.52 11.63 0.1M
2025-08-20 11.95 12.15 11.88 11.98 0.0M
2025-08-19 11.91 12.02 11.87 11.92 0.1M
2025-08-18 11.55 11.85 11.54 11.68 0.2M
2025-08-15 11.61 11.63 11.56 11.59 0.1M
2025-08-14 11.62 11.63 11.50 11.51 0.2M
2025-08-13 11.64 11.91 11.60 11.82 0.1M
2025-08-12 12.49 12.86 12.49 12.86 0.1M
2025-08-11 12.25 12.42 12.25 12.25 0.5M
2025-08-08 12.42 12.52 12.40 12.42 0.4M
2025-08-07 12.75 12.80 12.54 12.56 0.7M
2025-08-06 12.64 12.85 12.53 12.60 0.1M
2025-08-05 12.61 12.71 12.60 12.60 0.1M
2025-08-04 12.64 12.91 12.60 12.76 0.1M
2025-08-01 12.07 12.93 11.80 12.07 0.1M
2025-07-31 12.00 12.38 12.00 12.12 0.1M
2025-07-30 13.67 13.67 13.05 13.08 0.1M
2025-07-29 13.74 13.74 13.18 13.37 0.0M
2025-07-28 13.59 13.71 13.46 13.47 0.0M
2025-07-25 13.60 13.79 13.59 13.79 0.0M
2025-07-24 13.82 14.11 13.64 13.80 0.1M
2025-07-23 13.36 13.81 13.36 13.71 0.1M
2025-07-22 13.03 13.23 12.96 13.14 0.0M
2025-07-21 13.45 13.45 13.07 13.17 0.2M
2025-07-18 13.17 13.43 12.95 13.08 0.5M
2025-07-17 12.93 13.16 12.87 13.15 0.1M
2025-07-16 12.88 13.05 12.85 12.85 0.0M
2025-07-15 13.12 13.12 12.88 12.99 0.1M
2025-07-14 12.93 13.19 12.89 13.19 0.0M
2025-07-11 13.15 13.41 12.99 13.10 0.0M
2025-07-10 13.26 13.64 13.26 13.64 0.0M
2025-07-09 13.70 13.70 13.09 13.36 0.3M
2025-07-08 12.97 13.31 12.97 13.18 0.0M
2025-07-07 12.94 13.25 12.90 13.02 0.0M
2025-07-03 13.34 13.42 13.28 13.35 0.0M
2025-07-02 13.48 13.62 13.40 13.47 0.1M
2025-07-01 13.06 13.21 13.06 13.21 0.1M
2025-06-30 13.00 13.06 12.93 12.96 0.0M
2025-06-27 12.86 13.15 12.73 13.05 0.1M
2025-06-26 12.77 12.93 12.76 12.93 0.1M
2025-06-25 13.02 13.02 12.54 12.77 0.0M
2025-06-24 12.75 12.99 12.73 12.94 0.1M
2025-06-23 12.15 12.73 12.15 12.62 0.1M
2025-06-20 12.55 12.71 12.46 12.53 0.1M
2025-06-18 12.52 12.95 12.50 12.63 0.1M
2025-06-17 12.64 12.85 12.61 12.85 0.2M
2025-06-16 12.99 13.26 12.87 12.95 0.1M
2025-06-13 13.58 13.58 12.75 12.82 0.1M
2025-06-12 13.23 13.49 13.15 13.25 0.1M
2025-06-11 13.53 13.56 13.29 13.41 0.0M
2025-06-10 13.34 13.59 13.10 13.35 0.1M
2025-06-09 12.91 13.09 12.91 13.00 0.0M
2025-06-06 12.90 13.06 12.84 13.06 0.1M
2025-06-05 12.83 13.09 12.77 12.86 0.0M
2025-06-04 12.69 13.07 12.69 12.85 0.1M
2025-06-03 12.56 12.92 12.48 12.92 0.0M
2025-06-02 12.62 12.90 12.62 12.83 0.2M
2025-05-30 12.70 12.92 12.62 12.91 0.0M
2025-05-29 12.92 13.29 12.77 12.90 0.0M
2025-05-28 12.82 13.03 12.82 12.92 0.0M
2025-05-27 13.09 13.26 12.99 13.24 0.1M
2025-05-23 12.78 13.10 12.66 12.82 0.0M
2025-05-22 13.00 13.07 12.78 13.02 0.0M
2025-05-21 13.02 13.36 13.00 13.25 0.1M
2025-05-20 13.16 13.45 13.16 13.27 0.0M
2025-05-19 13.42 13.53 13.31 13.39 0.0M
2025-05-16 14.08 14.09 13.38 13.74 0.0M
2025-05-15 13.76 13.76 13.16 13.43 0.2M
2025-05-14 13.84 13.84 13.32 13.38 0.0M
2025-05-13 13.50 14.18 13.47 13.59 0.1M
2025-05-12 12.97 13.47 12.97 13.33 0.1M
2025-05-09 13.12 13.12 12.75 12.81 0.2M
2025-05-08 12.65 13.31 12.53 13.31 0.2M
2025-05-07 12.40 13.02 12.33 12.37 0.1M
2025-05-06 12.07 12.68 12.07 12.22 0.0M
2025-05-05 13.07 13.07 12.53 12.54 0.1M
2025-05-02 12.70 12.93 12.50 12.56 0.1M
2025-05-01 12.41 12.69 12.12 12.20 0.1M
2025-04-30 12.15 12.65 11.99 12.12 0.0M
2025-04-29 12.31 12.57 12.11 12.45 0.0M
2025-04-28 12.50 12.56 12.32 12.56 0.1M
2025-04-25 12.03 12.59 12.03 12.21 0.0M
2025-04-24 12.28 12.28 12.05 12.17 0.1M
2025-04-23 12.23 12.34 11.72 11.89 0.1M
2025-04-22 11.75 12.32 11.60 11.83 0.1M
2025-04-21 11.84 12.18 11.51 11.76 0.2M
2025-04-17 11.54 12.11 11.54 11.73 0.1M
2025-04-16 11.38 11.71 11.38 11.54 0.1M
2025-04-15 12.10 12.10 11.79 11.79 0.1M
2025-04-14 12.18 12.18 11.70 11.75 0.2M
2025-04-11 11.68 11.90 11.28 11.87 0.2M
2025-04-10 11.64 11.76 11.33 11.76 0.2M
2025-04-09 10.75 11.94 10.75 11.59 0.2M
2025-04-08 11.68 11.68 10.47 10.47 0.2M
2025-04-07 10.30 11.07 10.30 10.63 0.3M
2025-04-04 10.81 11.38 10.60 10.60 0.2M
2025-04-03 11.63 11.68 11.42 11.42 0.1M
2025-04-02 11.97 12.10 11.69 11.98 0.1M
2025-04-01 12.27 12.67 11.89 12.04 0.2M
2025-03-31 12.03 12.39 11.83 12.04 0.1M
2025-03-28 12.61 12.85 12.28 12.36 0.1M
2025-03-27 12.19 12.43 12.18 12.32 0.1M
2025-03-26 12.57 12.57 12.32 12.32 0.0M
2025-03-25 13.25 13.25 12.79 12.82 0.1M
2025-03-24 13.04 13.04 12.71 12.75 0.1M
2025-03-21 12.39 13.17 12.39 12.80 0.1M
2025-03-20 13.19 13.26 12.86 12.94 0.0M
2025-03-19 13.22 13.50 12.83 13.10 0.1M
2025-03-18 13.34 13.50 12.95 13.22 0.0M
2025-03-17 13.27 13.63 12.89 13.12 0.1M
2025-03-14 12.75 13.39 12.75 12.93 0.1M
2025-03-13 12.81 12.82 12.50 12.82 0.1M
2025-03-12 13.06 13.14 12.82 12.83 0.1M
2025-03-11 12.87 13.24 12.64 12.75 0.1M
2025-03-10 13.46 13.60 13.02 13.02 0.0M
2025-03-07 13.35 13.55 13.10 13.55 0.0M
2025-03-06 13.20 13.72 13.13 13.25 0.0M
2025-03-05 13.42 13.90 13.37 13.62 0.0M
2025-03-04 13.24 13.88 13.24 13.45 0.1M
2025-03-03 14.01 14.01 13.48 13.61 0.1M
2025-02-28 13.25 13.77 13.25 13.48 0.1M
2025-02-27 13.79 13.87 13.42 13.47 0.0M
2025-02-26 13.40 14.13 13.40 13.88 0.0M
2025-02-25 14.17 14.17 13.85 13.96 0.0M
2025-02-24 14.12 14.42 13.73 14.12 0.0M
2025-02-21 14.84 14.92 14.31 14.42 0.0M
2025-02-20 14.46 14.91 14.46 14.65 0.0M
2025-02-19 14.49 15.00 14.49 14.84 0.0M
2025-02-18 14.44 14.44 14.11 14.21 0.0M
2025-02-14 13.96 14.62 13.93 14.11 0.0M
2025-02-13 13.88 14.16 13.88 13.98 0.0M
2025-02-12 13.40 13.69 13.09 13.59 0.0M
2025-02-11 13.44 13.69 13.22 13.40 0.1M
2025-02-10 13.51 13.87 13.51 13.67 0.0M
2025-02-07 13.74 14.36 13.74 13.78 0.0M
2025-02-06 14.04 14.45 13.97 14.07 0.0M
2025-02-05 14.12 14.27 14.08 14.22 0.1M
2025-02-04 13.94 14.33 13.94 14.23 0.0M
2025-02-03 13.83 14.07 13.79 13.92 0.1M
2025-01-31 14.59 14.94 14.10 14.26 0.0M
2025-01-30 14.68 14.78 14.51 14.72 0.1M
2025-01-29 14.44 14.68 14.44 14.51 0.1M
2025-01-28 14.96 14.96 14.54 14.73 0.1M
2025-01-27 14.39 14.62 14.36 14.62 0.1M
2025-01-24 15.07 15.07 14.32 14.39 0.0M
2025-01-23 14.20 14.34 14.12 14.22 0.1M
2025-01-22 14.38 14.38 14.10 14.24 0.3M
2025-01-21 13.91 14.56 13.91 14.15 0.2M
2025-01-17 13.37 13.67 13.34 13.67 0.1M
2025-01-16 13.16 13.53 13.16 13.52 0.1M
2025-01-15 12.97 13.29 12.97 13.28 0.1M
2025-01-14 12.81 13.14 12.74 12.79 0.1M
2025-01-13 12.99 13.17 12.49 12.70 0.1M
2025-01-10 13.74 13.74 12.86 13.07 0.1M
2025-01-08 12.58 12.85 12.54 12.69 0.1M
2025-01-07 12.16 13.47 12.16 12.71 0.2M
2025-01-06 12.30 12.95 12.30 12.57 0.1M
2025-01-03 12.57 12.74 12.18 12.19 0.1M
2025-01-02 12.52 12.55 12.42 12.46 0.1M