STRAUMANN N - Price History
Monthly price history for STMN.SW (STRAUMANN N)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CHF116.90 | CHF116.90 |
April 2024 | CHF123 | CHF123 |
March 2024 | CHF144 | CHF144 |
February 2024 | CHF139.60 | CHF139.60 |
January 2024 | CHF132.40 | CHF132.40 |
December 2023 | CHF135.60 | CHF135.60 |
November 2023 | CHF120.25 | CHF120.25 |
October 2023 | CHF106.95 | CHF106.95 |
September 2023 | CHF117.20 | CHF117.20 |
August 2023 | CHF134 | CHF134 |
July 2023 | CHF144.15 | CHF144.15 |
June 2023 | CHF145.15 | CHF145.15 |
May 2023 | CHF133.10 | CHF133.10 |
April 2023 | CHF133.65 | CHF133.65 |
March 2023 | CHF135.54 | CHF136.35 |
February 2023 | CHF124.11 | CHF124.85 |
January 2023 | CHF118.24 | CHF118.95 |
December 2022 | CHF104.98 | CHF105.60 |
November 2022 | CHF106.96 | CHF107.60 |
October 2022 | CHF94.82 | CHF95.38 |
September 2022 | CHF91.30 | CHF91.84 |
August 2022 | CHF107.06 | CHF107.70 |
July 2022 | CHF127.04 | CHF127.80 |
June 2022 | CHF113.97 | CHF114.65 |
May 2022 | CHF121.23 | CHF121.95 |
April 2022 | CHF115.86 | CHF116.55 |
March 2022 | CHF147.04 | CHF1,486.50 |
February 2022 | CHF144.36 | CHF1,459.50 |
January 2022 | CHF149.90 | CHF1,515.50 |
December 2021 | CHF191.60 | CHF1,937 |
November 2021 | CHF193.58 | CHF1,957 |
October 2021 | CHF188.14 | CHF1,902 |
September 2021 | CHF166.52 | CHF1,683.50 |
August 2021 | CHF175.08 | CHF1,770 |
July 2021 | CHF166.18 | CHF1,680 |
June 2021 | CHF145.90 | CHF1,475 |
May 2021 | CHF139.22 | CHF1,407.50 |
April 2021 | CHF129.03 | CHF1,304.50 |
March 2021 | CHF116.08 | CHF1,179 |
February 2021 | CHF108.20 | CHF1,099 |
January 2021 | CHF97.43 | CHF989.60 |
December 2020 | CHF101.55 | CHF1,031.50 |
November 2020 | CHF102.59 | CHF1,042 |
October 2020 | CHF94.12 | CHF956 |
September 2020 | CHF91.56 | CHF930 |
August 2020 | CHF87.50 | CHF888.80 |
July 2020 | CHF88.19 | CHF895.80 |
June 2020 | CHF80.14 | CHF814 |
May 2020 | CHF76.60 | CHF778 |
April 2020 | CHF72.11 | CHF732.40 |
March 2020 | CHF70.47 | CHF721.40 |
February 2020 | CHF88.01 | CHF901 |
January 2020 | CHF89.87 | CHF920 |
December 2019 | CHF92.84 | CHF950.40 |
November 2019 | CHF93.97 | CHF962 |
October 2019 | CHF85.94 | CHF879.80 |
September 2019 | CHF79.69 | CHF815.80 |
August 2019 | CHF75.76 | CHF775.60 |
July 2019 | CHF79.42 | CHF813 |
June 2019 | CHF84.14 | CHF861.40 |
May 2019 | CHF80.53 | CHF824.40 |
April 2019 | CHF80.35 | CHF822.60 |
March 2019 | CHF78.86 | CHF812.50 |
February 2019 | CHF75.61 | CHF779 |
January 2019 | CHF69.93 | CHF720.50 |
December 2018 | CHF59.98 | CHF618 |
November 2018 | CHF59.30 | CHF611 |
October 2018 | CHF66.73 | CHF687.50 |
September 2018 | CHF71.63 | CHF738 |
August 2018 | CHF74.98 | CHF772.50 |
July 2018 | CHF74.74 | CHF770 |
June 2018 | CHF73.28 | CHF755 |
May 2018 | CHF63.04 | CHF649.50 |
April 2018 | CHF65.76 | CHF677.50 |
March 2018 | CHF57.97 | CHF602 |
February 2018 | CHF61.68 | CHF640.50 |
January 2018 | CHF68.47 | CHF711 |
December 2017 | CHF66.30 | CHF688.50 |
November 2017 | CHF70.49 | CHF732 |
October 2017 | CHF67.07 | CHF696.50 |
September 2017 | CHF59.90 | CHF622 |
August 2017 | CHF59.18 | CHF614.50 |
July 2017 | CHF52.63 | CHF546.50 |
June 2017 | CHF52.53 | CHF545.50 |
May 2017 | CHF51.66 | CHF536.50 |
April 2017 | CHF50.56 | CHF525 |
March 2017 | CHF44.35 | CHF464.75 |
February 2017 | CHF40.60 | CHF425.50 |
January 2017 | CHF37.98 | CHF398 |
December 2016 | CHF37.93 | CHF397.50 |
November 2016 | CHF34.78 | CHF364.50 |
October 2016 | CHF35.45 | CHF371.50 |
September 2016 | CHF36.24 | CHF379.75 |
August 2016 | CHF36.41 | CHF381.50 |
July 2016 | CHF35.33 | CHF370.25 |
June 2016 | CHF36.62 | CHF383.75 |
May 2016 | CHF36.29 | CHF380.25 |
April 2016 | CHF31.73 | CHF332.50 |
March 2016 | CHF31.26 | CHF331.50 |
February 2016 | CHF30.60 | CHF324.50 |
January 2016 | CHF29.24 | CHF310 |
December 2015 | CHF28.76 | CHF305 |
November 2015 | CHF28.72 | CHF304.50 |
October 2015 | CHF26.41 | CHF280 |
September 2015 | CHF26.43 | CHF280.25 |
August 2015 | CHF27.32 | CHF289.75 |
July 2015 | CHF26.97 | CHF286 |
June 2015 | CHF24.19 | CHF256.50 |
May 2015 | CHF23.52 | CHF249.40 |
April 2015 | CHF25.08 | CHF266 |
March 2015 | CHF24.73 | CHF266 |
February 2015 | CHF24.36 | CHF262 |
January 2015 | CHF19.35 | CHF208.10 |
December 2014 | CHF23.31 | CHF250.75 |
November 2014 | CHF23.24 | CHF250 |
October 2014 | CHF22.01 | CHF236.80 |
September 2014 | CHF20.14 | CHF216.60 |
August 2014 | CHF20.89 | CHF224.70 |
July 2014 | CHF19.98 | CHF214.90 |
June 2014 | CHF19.10 | CHF205.40 |
May 2014 | CHF18.49 | CHF198.90 |
April 2014 | CHF18.14 | CHF195.10 |
March 2014 | CHF17.11 | CHF187.90 |
February 2014 | CHF17.24 | CHF189.40 |
January 2014 | CHF16.47 | CHF180.90 |
December 2013 | CHF15.19 | CHF166.80 |
November 2013 | CHF15.37 | CHF168.80 |
October 2013 | CHF16.44 | CHF180.60 |
September 2013 | CHF14.96 | CHF164.30 |
August 2013 | CHF15.46 | CHF169.80 |
July 2013 | CHF12.72 | CHF139.70 |
June 2013 | CHF12.91 | CHF141.80 |
May 2013 | CHF12.04 | CHF132.20 |
April 2013 | CHF11.10 | CHF121.90 |
March 2013 | CHF11.29 | CHF127.90 |
February 2013 | CHF11.44 | CHF129.60 |
January 2013 | CHF10.82 | CHF122.60 |
December 2012 | CHF9.89 | CHF112 |
November 2012 | CHF9.55 | CHF108.20 |
October 2012 | CHF10.14 | CHF114.90 |
September 2012 | CHF11.04 | CHF125.10 |
August 2012 | CHF10.02 | CHF113.50 |
July 2012 | CHF11.58 | CHF131.20 |
June 2012 | CHF12.28 | CHF139.10 |
May 2012 | CHF13.16 | CHF149 |
April 2012 | CHF13.30 | CHF150.60 |
March 2012 | CHF13.36 | CHF153.60 |
February 2012 | CHF12.47 | CHF143.40 |
January 2012 | CHF14.40 | CHF165.60 |
December 2011 | CHF14.10 | CHF162.10 |
November 2011 | CHF13.92 | CHF160 |
October 2011 | CHF13.48 | CHF155 |
September 2011 | CHF12.42 | CHF142.80 |
August 2011 | CHF13.39 | CHF153.90 |
July 2011 | CHF15.62 | CHF179.60 |
June 2011 | CHF17.61 | CHF202.50 |
May 2011 | CHF20.40 | CHF234.50 |
April 2011 | CHF19.67 | CHF226.10 |
March 2011 | CHF20.54 | CHF236.20 |
February 2011 | CHF19.69 | CHF228.30 |
January 2011 | CHF19.93 | CHF231.10 |
December 2010 | CHF18.46 | CHF214 |
November 2010 | CHF18.22 | CHF211.20 |
October 2010 | CHF17.77 | CHF206 |
September 2010 | CHF18.91 | CHF219.30 |
August 2010 | CHF18.46 | CHF214 |
July 2010 | CHF19.69 | CHF228.30 |
June 2010 | CHF20.21 | CHF234.30 |
May 2010 | CHF21.17 | CHF245.50 |
April 2010 | CHF23.03 | CHF267 |
March 2010 | CHF22.64 | CHF262.50 |
February 2010 | CHF22.28 | CHF262 |
January 2010 | CHF24 | CHF282.25 |
December 2009 | CHF24.88 | CHF292.50 |
November 2009 | CHF20.94 | CHF246.20 |
October 2009 | CHF21.09 | CHF248 |
September 2009 | CHF22.81 | CHF268.25 |
August 2009 | CHF20.48 | CHF240.80 |
July 2009 | CHF19.91 | CHF234.10 |
June 2009 | CHF16.83 | CHF197.90 |
May 2009 | CHF17.01 | CHF200 |
April 2009 | CHF17.86 | CHF210 |
March 2009 | CHF15 | CHF176.40 |
February 2009 | CHF15.99 | CHF192 |
January 2009 | CHF14.83 | CHF178.10 |
December 2008 | CHF15.44 | CHF185.50 |
November 2008 | CHF13.43 | CHF161.30 |
October 2008 | CHF16.32 | CHF196 |
September 2008 | CHF25.64 | CHF308 |
August 2008 | CHF24.58 | CHF295.25 |
July 2008 | CHF20.48 | CHF246 |
June 2008 | CHF20.38 | CHF244.80 |
May 2008 | CHF23.75 | CHF285.25 |
April 2008 | CHF23.10 | CHF277.50 |
March 2008 | CHF23.30 | CHF283.50 |
February 2008 | CHF25.19 | CHF306.50 |
January 2008 | CHF22.69 | CHF276 |
December 2007 | CHF25.67 | CHF312.25 |
November 2007 | CHF26.30 | CHF320 |
October 2007 | CHF26.57 | CHF323.25 |
September 2007 | CHF26.88 | CHF327 |
August 2007 | CHF27.25 | CHF331.50 |
July 2007 | CHF27.62 | CHF336 |
June 2007 | CHF28.28 | CHF344 |
May 2007 | CHF29.30 | CHF356.50 |
April 2007 | CHF29.14 | CHF354.50 |
March 2007 | CHF28.40 | CHF348.50 |
February 2007 | CHF26.14 | CHF320.75 |
January 2007 | CHF25.57 | CHF313.75 |
December 2006 | CHF24.04 | CHF295 |
November 2006 | CHF24.39 | CHF299.25 |
October 2006 | CHF23.04 | CHF282.75 |
September 2006 | CHF21.94 | CHF269.25 |
August 2006 | CHF20.82 | CHF255.50 |
July 2006 | CHF25.51 | CHF313 |
June 2006 | CHF25.40 | CHF311.75 |
May 2006 | CHF25.83 | CHF317 |
April 2006 | CHF24.85 | CHF305 |
March 2006 | CHF24.20 | CHF297 |
February 2006 | CHF24.99 | CHF309.25 |
January 2006 | CHF24.83 | CHF307.25 |
December 2005 | CHF24.60 | CHF304.50 |
November 2005 | CHF23.03 | CHF285 |
October 2005 | CHF24.28 | CHF300.50 |
September 2005 | CHF28.02 | CHF346.75 |
August 2005 | CHF23.17 | CHF286.75 |
July 2005 | CHF22.32 | CHF276.25 |
June 2005 | CHF21.58 | CHF267 |
May 2005 | CHF20.32 | CHF251.50 |
April 2005 | CHF20.81 | CHF257.50 |
March 2005 | CHF20.93 | CHF259 |
February 2005 | CHF22.45 | CHF280 |
January 2005 | CHF20.13 | CHF251 |
December 2004 | CHF18.92 | CHF236 |
November 2004 | CHF19.97 | CHF249 |
October 2004 | CHF19.89 | CHF248 |
September 2004 | CHF21.25 | CHF265 |
August 2004 | CHF19.89 | CHF248 |
July 2004 | CHF17.72 | CHF221 |
June 2004 | CHF20.17 | CHF251.50 |
May 2004 | CHF20.77 | CHF259 |
April 2004 | CHF18.68 | CHF233 |
March 2004 | CHF17.45 | CHF219 |
February 2004 | CHF17.61 | CHF221 |
January 2004 | CHF14.66 | CHF184 |
December 2003 | CHF15.14 | CHF190 |
November 2003 | CHF13.15 | CHF165 |
October 2003 | CHF12.65 | CHF158.75 |
September 2003 | CHF11 | CHF138 |
August 2003 | CHF10.66 | CHF133.75 |
July 2003 | CHF9.74 | CHF122.25 |
June 2003 | CHF9.76 | CHF122.50 |
May 2003 | CHF9.48 | CHF119 |
April 2003 | CHF9.64 | CHF121 |
March 2003 | CHF8.25 | CHF104.50 |
February 2003 | CHF7.90 | CHF100 |
January 2003 | CHF7.82 | CHF99 |
December 2002 | CHF9 | CHF114 |
November 2002 | CHF8.84 | CHF112 |
October 2002 | CHF8.29 | CHF105 |
September 2002 | CHF7.58 | CHF96 |
August 2002 | CHF9.36 | CHF118.50 |
July 2002 | CHF8.88 | CHF112.50 |
June 2002 | CHF10.11 | CHF128 |
May 2002 | CHF10.78 | CHF136.50 |
April 2002 | CHF10.20 | CHF129.75 |
March 2002 | CHF9.82 | CHF125 |
February 2002 | CHF9.12 | CHF116 |
January 2002 | CHF9.98 | CHF127 |
December 2001 | CHF9.90 | CHF126 |
November 2001 | CHF9.41 | CHF119.75 |
October 2001 | CHF8.49 | CHF108 |
September 2001 | CHF6.44 | CHF82 |
August 2001 | CHF9.20 | CHF117 |
July 2001 | CHF9.04 | CHF115 |
June 2001 | CHF9.43 | CHF2,400 |
May 2001 | CHF9.95 | CHF2,533 |
April 2001 | CHF9 | CHF2,300 |
March 2001 | CHF8.20 | CHF2,095 |
February 2001 | CHF9.39 | CHF2,400 |
January 2001 | CHF9.71 | CHF2,480 |
December 2000 | CHF11.35 | CHF2,900 |
November 2000 | CHF11.35 | CHF2,900 |
October 2000 | CHF15.21 | CHF3,885 |
September 2000 | CHF15.07 | CHF3,850 |
August 2000 | CHF13.31 | CHF3,400 |
July 2000 | CHF10.69 | CHF2,730 |
June 2000 | CHF9.59 | CHF2,450 |
May 2000 | CHF8.22 | CHF2,100 |
April 2000 | CHF7.36 | CHF1,890 |
March 2000 | CHF5.45 | CHF1,400 |
February 2000 | CHF4.97 | CHF1,275 |
January 2000 | CHF5.18 | CHF1,330 |
December 1999 | CHF3.63 | CHF932 |
November 1999 | CHF3.06 | CHF785 |
October 1999 | CHF2.63 | CHF675 |
September 1999 | CHF2.61 | CHF670 |
August 1999 | CHF2.22 | CHF570 |
July 1999 | CHF1.73 | CHF445 |
June 1999 | CHF1.53 | CHF392 |
May 1999 | CHF1.46 | CHF375 |
April 1999 | CHF1.52 | CHF395 |
March 1999 | CHF1.30 | CHF337 |
February 1999 | CHF1.11 | CHF288 |
January 1999 | CHF1.16 | CHF300 |
December 1998 | CHF1.16 | CHF300 |
November 1998 | CHF1.12 | CHF290 |
October 1998 | CHF1.03 | CHF268 |
September 1998 | CHF0.92 | CHF240 |
August 1998 | CHF1.20 | CHF310 |
July 1998 | CHF1.39 | CHF360 |
June 1998 | CHF1.58 | CHF410 |
STMN.SW
Price: CHF116.90
Dividend Yield: 0.01%
Forward Dividend Yield: 0.34%
Payout Ratio: 25.97%
Dividend Per Share: 0.40 CHF
Earnings Per Share: 1.54 CHF
P/E Ratio: 59.23
Exchange: EBS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 291058
Market Capitalization: 22.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 11.97%
DGR5: -8.72%
DGR10: 30.00%
DGR20: 30.00%