Advertisement
U.S. Markets closed
S&P Futures
5,877.50 +31.50 (+0.54%) Dow Futures
42,508.00 +187.00 (+0.44%) Nasdaq Futures
20,632.50 +133.75 (+0.65%) Russell 2000 Futures
2,233.80 +12.30 (+0.55%) Crude Oil
68.39 -3.39 (-4.72%) Gold
2,737.80 -16.80 (-0.61%)
IVF Hartmann Holding AG (VBSN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 04:33PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 66 |
| Oct 24, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 101 |
| Oct 23, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 469 |
| Oct 22, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 711 |
| Oct 21, 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 771 |
| Oct 18, 2024 | 139.00 | 142.00 | 137.00 | 141.00 | 141.00 | 360 |
| Oct 17, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 570 |
| Oct 16, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 12 |
| Oct 15, 2024 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 543 |
| Oct 14, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,478 |
| Oct 11, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 98 |
| Oct 10, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2,152 |
| Oct 09, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 80 |
| Oct 08, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 325 |
| Oct 07, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 298 |
| Oct 04, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Oct 03, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 530 |
| Oct 02, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 797 |
| Oct 01, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 145 |
| Sep 30, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 26 |
| Sep 27, 2024 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 1,646 |
| Sep 26, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,039 |
| Sep 25, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 671 |
| Sep 24, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 479 |
| Sep 23, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 713 |
| Sep 20, 2024 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 903 |
| Sep 19, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 832 |
| Sep 18, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 188 |
| Sep 17, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 349 |
| Sep 16, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 646 |
| Sep 13, 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,671 |
| Sep 12, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 438 |
| Sep 11, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 34 |
| Sep 10, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 30 |
| Sep 09, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 987 |
| Sep 06, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 61 |
| Sep 05, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 04, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 495 |
| Sep 03, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 316 |
| Sep 02, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1 |
| Aug 30, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 320 |
| Aug 29, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 257 |
| Aug 28, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 594 |
| Aug 27, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 261 |
| Aug 26, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 532 |
| Aug 23, 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 655 |
| Aug 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 27 |
| Aug 21, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,152 |
| Aug 20, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 13 |
| Aug 19, 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 296 |
| Aug 16, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 678 |
| Aug 15, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,121 |
| Aug 14, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 2,082 |
| Aug 13, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 186 |
| Aug 12, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1,135 |
| Aug 09, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 65 |
| Aug 08, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 1,518 |
| Aug 07, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 180 |
| Aug 06, 2024 | 137.00 | 139.00 | 134.00 | 137.00 | 137.00 | 1,575 |
| Aug 05, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 406 |
| Aug 02, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 124 |
| Jul 31, 2024 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 1,004 |
| Jul 30, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,184 |
| Jul 29, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 161 |
| Jul 26, 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 649 |
| Jul 25, 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1,060 |
| Jul 24, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 606 |
| Jul 23, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 75 |
| Jul 22, 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 770 |
| Jul 19, 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 262 |
| Jul 18, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 221 |
| Jul 17, 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 539 |
| Jul 16, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 229 |
| Jul 15, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 395 |
| Jul 12, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 128 |
| Jul 11, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 6 |
| Jul 10, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5 |
| Jul 09, 2024 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 916 |
| Jul 08, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 152 |
| Jul 05, 2024 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 142 |
| Jul 04, 2024 | 126.00 | 132.00 | 126.00 | 130.00 | 130.00 | 493 |
| Jul 03, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 6 |
| Jul 02, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 182 |
| Jul 01, 2024 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 331 |
| Jun 28, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,280 |
| Jun 27, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1,057 |
| Jun 26, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 348 |
| Jun 25, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 19 |
| Jun 24, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 198 |
| Jun 21, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 136 |
| Jun 20, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 66 |
| Jun 19, 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 380 |
| Jun 18, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1 |
| Jun 17, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,132 |
| Jun 14, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,009 |
| Jun 13, 2024 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 754 |
| Jun 12, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2,018 |
| Jun 11, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 326 |
| Jun 10, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 92 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.