Swiss - Delayed Quote CHF

Sonova Holding AG (SOON.SW)

257.00 +5.30 (+2.11%)
At close: April 26 at 5:31 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 253.40 257.30 252.50 257.00 257.00 103,731
Apr 25, 2024 255.80 255.80 249.50 251.70 251.70 107,971
Apr 24, 2024 255.60 257.20 254.00 255.20 255.20 116,543
Apr 23, 2024 253.30 255.20 252.00 255.20 255.20 95,707
Apr 22, 2024 250.40 254.10 250.00 253.30 253.30 103,654
Apr 19, 2024 245.40 249.30 244.10 248.00 248.00 155,846
Apr 18, 2024 249.20 250.60 246.50 248.70 248.70 120,653
Apr 17, 2024 253.60 255.20 248.80 249.50 249.50 134,266
Apr 16, 2024 254.00 255.40 251.40 253.20 253.20 144,431
Apr 15, 2024 258.10 259.70 256.10 257.70 257.70 85,285
Apr 12, 2024 260.00 261.70 255.70 256.40 256.40 94,154
Apr 11, 2024 255.10 259.30 255.10 258.20 258.20 105,514
Apr 10, 2024 259.50 260.00 255.00 256.00 256.00 77,334
Apr 9, 2024 254.50 257.80 254.20 257.80 257.80 144,166
Apr 8, 2024 253.10 257.30 252.70 257.30 257.30 120,955
Apr 5, 2024 251.80 253.70 250.60 252.40 252.40 151,356
Apr 4, 2024 256.90 258.20 253.00 255.50 255.50 116,640
Apr 3, 2024 253.50 256.90 252.90 256.20 256.20 159,191
Apr 2, 2024 258.70 260.10 252.20 254.20 254.20 207,847
Mar 28, 2024 263.90 264.20 259.80 261.10 261.10 122,002
Mar 27, 2024 258.60 263.40 258.50 263.00 263.00 159,005
Mar 26, 2024 255.60 258.50 255.00 258.20 258.20 137,284
Mar 25, 2024 255.40 258.10 249.70 256.90 256.90 252,415
Mar 22, 2024 273.80 274.00 262.10 262.40 262.40 238,053
Mar 21, 2024 271.10 275.80 269.60 275.00 275.00 149,840
Mar 20, 2024 269.10 271.80 267.50 268.00 268.00 111,755
Mar 19, 2024 267.60 270.60 265.80 269.90 269.90 107,604
Mar 18, 2024 271.90 273.60 268.30 268.30 268.30 137,431
Mar 15, 2024 281.60 282.00 268.80 270.80 270.80 573,814
Mar 14, 2024 285.60 289.50 284.60 289.30 289.30 105,053
Mar 13, 2024 284.70 285.50 283.10 284.80 284.80 90,413
Mar 12, 2024 280.90 284.10 278.60 283.40 283.40 94,835
Mar 11, 2024 282.80 284.00 278.30 279.30 279.30 119,597
Mar 8, 2024 282.50 284.80 281.40 284.50 284.50 84,660
Mar 7, 2024 278.10 281.40 274.70 280.80 280.80 91,571
Mar 6, 2024 276.00 277.40 274.30 277.40 277.40 85,415
Mar 5, 2024 276.20 278.50 275.20 276.00 276.00 117,469
Mar 4, 2024 276.50 277.00 273.40 276.80 276.80 82,026
Mar 1, 2024 274.20 276.90 270.60 276.50 276.50 130,114
Feb 29, 2024 270.50 273.70 269.50 272.30 272.30 380,916
Feb 28, 2024 279.00 281.20 271.00 272.10 272.10 210,969
Feb 27, 2024 285.60 287.00 282.10 282.10 282.10 151,307
Feb 26, 2024 291.10 292.10 288.00 288.10 288.10 124,762
Feb 23, 2024 289.00 291.90 289.00 290.90 290.90 104,421
Feb 22, 2024 289.80 290.80 287.60 288.90 288.90 149,443
Feb 21, 2024 284.00 287.60 283.80 286.20 286.20 110,411
Feb 20, 2024 285.70 289.60 284.40 285.10 285.10 123,806
Feb 19, 2024 282.60 285.90 281.90 285.60 285.60 70,135
Feb 16, 2024 285.30 286.60 283.00 284.30 284.30 132,805
Feb 15, 2024 286.10 288.20 284.80 285.80 285.80 116,858
Feb 14, 2024 279.90 285.80 279.90 284.90 284.90 106,364
Feb 13, 2024 284.80 284.80 276.20 281.10 281.10 113,011
Feb 12, 2024 285.80 286.20 283.30 284.80 284.80 71,717
Feb 9, 2024 279.90 285.80 279.70 283.40 283.40 85,429
Feb 8, 2024 279.20 283.10 279.10 280.20 280.20 132,803
Feb 7, 2024 280.00 280.40 275.70 278.90 278.90 98,291
Feb 6, 2024 278.00 279.20 271.70 278.80 278.80 258,543
Feb 5, 2024 277.40 279.30 277.20 278.90 278.90 79,556
Feb 2, 2024 280.70 281.80 277.70 277.70 277.70 89,592
Feb 1, 2024 277.00 280.70 277.00 279.10 279.10 74,304
Jan 31, 2024 278.70 279.50 274.80 277.70 277.70 108,886
Jan 30, 2024 277.60 279.70 276.40 279.20 279.20 107,694
Jan 29, 2024 276.10 276.60 273.90 276.40 276.40 82,429
Jan 26, 2024 276.50 279.00 274.80 278.60 278.60 112,327
Jan 25, 2024 274.10 276.40 272.30 276.40 276.40 79,081
Jan 24, 2024 278.40 279.30 273.80 274.20 274.20 161,108
Jan 23, 2024 281.10 281.70 275.00 275.80 275.80 103,144
Jan 22, 2024 278.50 282.40 277.40 281.90 281.90 139,971
Jan 19, 2024 280.90 282.00 275.00 275.50 275.50 115,493
Jan 18, 2024 277.90 280.30 277.10 278.40 278.40 120,926
Jan 17, 2024 273.00 278.30 273.00 278.30 278.30 148,734
Jan 16, 2024 275.00 277.50 274.30 276.50 276.50 101,018
Jan 15, 2024 279.30 280.00 277.90 278.90 278.90 69,521
Jan 12, 2024 281.10 284.00 280.80 281.50 281.50 107,512
Jan 11, 2024 278.40 281.60 278.20 280.00 280.00 143,855
Jan 10, 2024 276.20 278.00 274.90 278.00 278.00 165,942
Jan 9, 2024 277.00 277.80 274.10 277.10 277.10 135,697
Jan 8, 2024 270.30 275.40 267.90 275.40 275.40 132,380
Jan 5, 2024 264.50 268.50 263.60 268.50 268.50 110,908
Jan 4, 2024 268.90 271.50 265.50 267.40 267.40 110,232
Jan 3, 2024 272.00 274.70 266.10 269.80 269.80 233,835
Dec 29, 2023 275.00 275.00 272.60 274.40 274.40 67,262
Dec 28, 2023 274.00 274.60 272.20 273.10 273.10 74,557
Dec 27, 2023 276.40 278.40 272.50 273.70 273.70 104,677
Dec 22, 2023 275.60 278.10 275.30 277.20 277.20 87,249
Dec 21, 2023 272.80 277.00 272.80 277.00 277.00 120,221
Dec 20, 2023 274.90 276.90 274.20 276.10 276.10 99,067
Dec 19, 2023 274.00 277.30 274.00 275.30 275.30 150,442
Dec 18, 2023 271.30 276.30 271.20 274.00 274.00 137,618
Dec 15, 2023 273.50 275.50 271.30 273.90 273.90 316,786
Dec 14, 2023 268.60 273.50 268.50 273.10 273.10 246,558
Dec 13, 2023 257.60 263.60 257.60 263.30 263.30 148,932
Dec 12, 2023 257.50 258.50 255.50 257.50 257.50 158,961
Dec 11, 2023 257.00 257.20 254.60 256.50 256.50 135,911
Dec 8, 2023 254.60 258.70 254.40 257.00 257.00 140,636
Dec 7, 2023 256.50 257.50 254.10 254.50 254.50 84,335
Dec 6, 2023 254.70 257.40 254.20 257.30 257.30 142,358
Dec 5, 2023 254.50 256.60 252.90 254.60 254.60 108,752
Dec 4, 2023 255.00 256.90 252.80 255.40 255.40 161,765
Dec 1, 2023 253.00 256.50 251.10 255.80 255.80 161,870
Nov 30, 2023 252.30 254.50 250.70 252.30 252.30 346,728
Nov 29, 2023 246.80 251.80 246.10 251.80 251.80 187,089
Nov 28, 2023 250.20 251.70 245.80 246.20 246.20 157,966
Nov 27, 2023 248.80 256.20 248.80 253.50 253.50 219,751
Nov 24, 2023 250.00 251.20 249.20 250.30 250.30 196,397
Nov 23, 2023 247.10 250.30 246.60 249.10 249.10 126,057
Nov 22, 2023 246.70 249.30 244.50 247.80 247.80 150,128
Nov 21, 2023 240.30 253.20 238.10 246.30 246.30 630,102
Nov 20, 2023 233.60 234.30 230.90 233.70 233.70 207,526
Nov 17, 2023 230.70 235.40 230.70 232.10 232.10 156,146
Nov 16, 2023 232.20 233.50 229.10 230.00 230.00 185,518
Nov 15, 2023 236.40 237.20 231.30 232.40 232.40 191,227
Nov 14, 2023 226.80 236.60 225.90 236.30 236.30 187,245
Nov 13, 2023 227.30 228.30 224.50 226.00 226.00 95,950
Nov 10, 2023 224.80 228.00 224.50 226.90 226.90 116,760
Nov 9, 2023 222.20 226.80 222.20 225.90 225.90 78,497
Nov 8, 2023 221.80 224.90 221.80 223.10 223.10 102,821
Nov 7, 2023 223.50 225.40 219.60 221.60 221.60 149,104
Nov 6, 2023 227.80 228.80 223.50 225.70 225.70 129,481
Nov 3, 2023 225.40 228.60 224.30 225.90 225.90 128,344
Nov 2, 2023 218.90 225.60 218.30 224.30 224.30 194,064
Nov 1, 2023 213.80 217.80 213.20 217.30 217.30 96,310
Oct 31, 2023 209.40 214.80 208.40 214.50 214.50 151,400
Oct 30, 2023 211.60 212.00 205.90 208.90 208.90 129,236
Oct 27, 2023 209.40 211.20 208.60 209.50 209.50 107,904
Oct 26, 2023 208.70 211.20 205.80 209.90 209.90 147,341
Oct 25, 2023 213.40 214.10 210.10 212.30 212.30 98,695
Oct 24, 2023 213.50 214.70 210.00 213.80 213.80 109,430
Oct 23, 2023 210.90 213.00 207.40 212.40 212.40 96,590
Oct 20, 2023 211.50 212.60 208.00 210.50 210.50 234,226
Oct 19, 2023 214.50 215.50 211.60 213.70 213.70 169,366
Oct 18, 2023 215.80 217.50 214.10 215.10 215.10 129,597
Oct 17, 2023 218.70 219.60 214.30 216.40 216.40 124,507
Oct 16, 2023 217.80 219.20 216.20 218.70 218.70 119,994
Oct 13, 2023 217.40 218.50 215.20 217.50 217.50 192,175
Oct 12, 2023 220.20 222.70 220.00 220.10 220.10 117,730
Oct 11, 2023 220.30 220.70 218.10 219.20 219.20 104,081
Oct 10, 2023 217.40 220.60 216.90 219.90 219.90 166,410
Oct 9, 2023 215.70 217.30 214.30 215.10 215.10 129,933
Oct 6, 2023 210.60 216.10 210.60 215.80 215.80 139,675
Oct 5, 2023 212.30 213.40 210.80 211.90 211.90 125,386
Oct 4, 2023 210.00 211.80 209.30 211.10 211.10 200,382
Oct 3, 2023 213.20 214.50 210.70 212.10 212.10 117,666
Oct 2, 2023 217.20 217.70 211.80 213.80 213.80 159,887
Sep 29, 2023 216.90 219.80 215.00 217.70 217.70 156,695
Sep 28, 2023 216.00 216.10 212.40 215.20 215.20 165,434
Sep 27, 2023 219.20 222.20 215.10 215.40 215.40 217,847
Sep 26, 2023 216.80 220.10 215.20 220.10 220.10 233,255
Sep 25, 2023 215.30 219.50 213.00 218.70 218.70 218,326
Sep 22, 2023 218.50 222.50 215.40 216.40 216.40 196,220
Sep 21, 2023 215.60 223.50 215.60 219.90 219.90 273,712
Sep 20, 2023 220.00 220.00 214.90 218.00 218.00 266,289
Sep 19, 2023 217.50 218.40 214.70 215.80 215.80 220,799
Sep 18, 2023 223.50 223.60 218.80 218.90 218.90 154,162
Sep 15, 2023 223.90 225.20 223.10 224.20 224.20 284,983
Sep 14, 2023 219.00 221.70 217.50 221.70 221.70 150,126
Sep 13, 2023 217.50 219.50 216.20 218.80 218.80 120,133
Sep 12, 2023 217.70 219.80 215.20 219.50 219.50 165,919
Sep 11, 2023 216.10 218.80 215.20 217.10 217.10 232,546
Sep 8, 2023 222.60 222.60 214.00 215.20 215.20 334,665
Sep 7, 2023 226.50 227.70 221.30 222.30 222.30 173,508
Sep 6, 2023 227.50 229.70 225.10 228.00 228.00 144,845
Sep 5, 2023 232.00 234.50 227.70 228.60 228.60 106,894
Sep 4, 2023 233.20 235.40 232.70 232.90 232.90 72,047
Sep 1, 2023 232.60 234.30 227.70 233.10 233.10 177,213
Aug 31, 2023 234.10 235.00 232.70 233.70 233.70 249,740
Aug 30, 2023 231.70 235.70 229.60 234.00 234.00 199,810
Aug 29, 2023 235.50 235.90 229.30 232.50 232.50 152,699
Aug 28, 2023 236.30 238.00 234.30 234.50 234.50 71,996
Aug 25, 2023 234.40 236.20 233.90 234.70 234.70 103,129
Aug 24, 2023 235.80 237.80 235.30 235.30 235.30 102,199
Aug 23, 2023 235.00 235.00 231.70 234.10 234.10 88,909
Aug 22, 2023 234.60 234.90 232.10 233.90 233.90 91,638
Aug 21, 2023 231.80 235.50 231.80 232.80 232.80 80,243
Aug 18, 2023 233.40 233.90 228.90 230.80 230.80 131,394
Aug 17, 2023 233.60 235.90 229.60 232.80 232.80 148,139
Aug 16, 2023 234.00 237.40 233.70 235.80 235.80 175,332
Aug 15, 2023 235.90 236.00 233.00 234.90 234.90 110,076
Aug 14, 2023 235.00 237.00 233.70 236.30 236.30 76,425
Aug 11, 2023 236.40 237.70 235.00 235.30 235.30 110,982
Aug 10, 2023 234.00 238.90 233.60 238.10 238.10 80,238
Aug 9, 2023 237.40 237.90 234.10 234.40 234.40 66,954
Aug 8, 2023 235.50 236.80 233.50 234.80 234.80 70,940
Aug 7, 2023 235.00 237.50 234.00 235.70 235.70 83,107
Aug 4, 2023 232.20 236.20 231.00 235.20 235.20 76,795
Aug 3, 2023 231.70 233.80 231.00 233.10 233.10 96,677
Aug 2, 2023 236.30 236.70 231.90 233.70 233.70 180,654
Jul 31, 2023 241.00 244.30 240.40 242.50 242.50 89,746
Jul 28, 2023 242.90 242.90 239.20 241.70 241.70 70,510
Jul 27, 2023 240.70 247.70 240.60 244.20 244.20 131,621
Jul 26, 2023 240.00 240.00 236.20 238.60 238.60 109,288
Jul 25, 2023 238.20 240.70 236.90 240.70 240.70 82,859
Jul 24, 2023 237.80 240.90 237.40 238.40 238.40 92,962
Jul 21, 2023 239.00 239.00 235.50 237.80 237.80 105,635
Jul 20, 2023 237.60 239.20 236.20 238.60 238.60 93,579
Jul 19, 2023 237.20 240.90 237.20 239.30 239.30 142,538
Jul 18, 2023 234.10 236.80 233.00 236.30 236.30 89,660
Jul 17, 2023 240.00 240.00 234.70 234.70 234.70 93,068
Jul 14, 2023 235.10 239.90 234.70 238.90 238.90 78,575
Jul 13, 2023 235.60 236.30 234.70 235.90 235.90 74,210
Jul 12, 2023 234.20 235.30 231.80 234.10 234.10 115,398
Jul 11, 2023 232.90 233.90 231.60 233.90 233.90 106,022
Jul 10, 2023 232.00 232.80 230.30 231.50 231.50 82,307
Jul 7, 2023 230.70 233.60 228.90 232.50 232.50 100,168
Jul 6, 2023 234.60 235.50 229.10 230.60 230.60 138,026
Jul 5, 2023 234.30 236.30 233.60 234.10 234.10 102,548
Jul 4, 2023 232.60 236.30 232.60 235.40 235.40 78,831
Jul 3, 2023 238.20 239.30 229.70 232.10 232.10 138,717
Jun 30, 2023 234.60 239.90 234.60 238.20 238.20 150,288
Jun 29, 2023 238.10 238.30 233.90 234.20 234.20 88,534
Jun 28, 2023 235.20 238.30 234.20 237.30 237.30 113,037
Jun 27, 2023 233.60 233.60 231.00 233.00 233.00 140,284
Jun 26, 2023 233.10 234.10 230.30 232.80 232.80 75,920
Jun 23, 2023 231.10 234.40 229.70 233.20 233.20 98,675
Jun 22, 2023 227.30 231.60 226.90 231.60 231.60 135,556
Jun 21, 2023 232.10 232.90 229.30 230.00 230.00 313,792
Jun 20, 2023 235.40 236.30 233.80 233.80 233.80 157,942
Jun 19, 2023 238.80 239.70 234.80 235.90 235.90 119,218
Jun 16, 2023 236.90 241.70 236.30 240.20 240.20 279,667
Jun 15, 2023 235.90 237.50 234.50 237.30 237.30 113,048
Jun 14, 2023 4.60 Dividend
Jun 14, 2023 234.80 238.90 233.30 237.60 237.60 226,846
Jun 13, 2023 242.90 244.00 238.60 240.70 236.10 182,528
Jun 12, 2023 242.00 243.10 240.80 241.30 236.69 129,993
Jun 9, 2023 241.60 242.30 239.10 240.00 235.41 154,145
Jun 8, 2023 236.80 242.40 235.20 240.60 236.00 135,348
Jun 7, 2023 238.10 241.20 236.80 238.80 234.24 177,784
Jun 6, 2023 234.00 239.90 233.90 239.00 234.43 118,726
Jun 5, 2023 238.00 238.60 234.70 235.10 230.61 213,984
Jun 2, 2023 236.20 240.50 236.20 239.20 234.63 153,872
Jun 1, 2023 236.30 238.20 234.40 235.70 231.20 162,305
May 31, 2023 234.40 235.90 232.60 233.40 228.94 337,007
May 30, 2023 238.90 240.20 235.00 235.60 231.10 190,879
May 26, 2023 239.20 239.20 235.40 238.70 234.14 140,979
May 25, 2023 240.30 240.40 236.90 238.20 233.65 114,119
May 24, 2023 243.10 243.50 236.90 239.00 234.43 384,408
May 23, 2023 252.80 252.80 245.90 245.90 241.20 235,717
May 22, 2023 254.50 255.60 252.10 253.80 248.95 183,400
May 19, 2023 248.50 256.90 248.50 255.80 250.91 323,703
May 17, 2023 245.00 250.40 244.00 247.00 242.28 345,748
May 16, 2023 253.00 258.20 248.80 248.80 244.05 503,416
May 15, 2023 282.00 282.40 277.50 278.60 273.28 185,303
May 12, 2023 284.10 284.10 277.30 280.00 274.65 156,936
May 11, 2023 283.80 287.70 281.80 283.50 278.08 129,272
May 10, 2023 276.70 282.90 275.10 282.90 277.49 128,673
May 9, 2023 287.10 287.10 274.10 275.60 270.33 174,735
May 8, 2023 288.80 288.80 286.10 286.50 281.02 61,690
May 5, 2023 284.30 287.60 283.70 287.50 282.01 72,867
May 4, 2023 281.90 284.80 281.50 283.00 277.59 93,901
May 3, 2023 278.00 287.40 278.00 283.60 278.18 107,711
May 2, 2023 284.00 284.50 276.80 278.20 272.88 141,017
Apr 28, 2023 280.00 283.70 276.00 281.80 276.41 118,599
Apr 27, 2023 277.80 283.30 276.20 279.30 273.96 173,763
Apr 26, 2023 282.50 283.90 276.60 278.90 273.57 163,553

Related Tickers

DEMANT.CO Demant A/S
326.60
+3.29%
 
MED.SW Medartis Holding AG
81.60
+1.87%
 
SN.L Smith & Nephew plc
981.00
+1.72%
 
SHL.DE Siemens Healthineers AG
52.94
+1.22%
 
GETI-B.ST Getinge AB (publ)
235.10
+2.57%
 
6IO.F Inogen, Inc.
6.25
+4.17%
 
CHYPF Health Logic Interactive Inc.
0.0247
0.00%
 
GNN.F GN Store Nord A/S
25.04
0.00%
 
6849.T Nihon Kohden Corporation
4,270.00
+0.76%
 
COH.AX Cochlear Limited
324.03
+1.02%