Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,106.47 +27.61 (+0.34%) Bitcoin USD
64,266.77 +772.17 (+1.22%) CMC Crypto 200
1,388.66 -7.87 (-0.56%)
Sonova Holding AG (SONVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:21PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 24 Apr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | 300 |
| 23 Apr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 22 Apr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 19 Apr 2024 | 275.89 | 275.89 | 270.05 | 270.05 | 270.05 | 400 |
| 18 Apr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 17 Apr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 16 Apr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 15 Apr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 12 Apr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 11 Apr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 10 Apr 2024 | 279.80 | 281.70 | 279.80 | 281.70 | 281.70 | 200 |
| 09 Apr 2024 | 285.84 | 285.84 | 285.84 | 285.84 | 285.84 | 100 |
| 08 Apr 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
| 05 Apr 2024 | 273.21 | 277.65 | 273.21 | 277.65 | 277.65 | 100 |
| 04 Apr 2024 | 280.50 | 280.50 | 279.80 | 279.80 | 279.80 | 500 |
| 03 Apr 2024 | 281.15 | 284.30 | 281.15 | 284.30 | 284.30 | 100 |
| 02 Apr 2024 | 282.34 | 282.34 | 282.34 | 282.34 | 282.34 | 100 |
| 01 Apr 2024 | 296.45 | 296.45 | 296.29 | 296.29 | 296.29 | 100 |
| 28 Mar 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 600 |
| 27 Mar 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
| 26 Mar 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 100 |
| 25 Mar 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | 100 |
| 22 Mar 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 100 |
| 21 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 20 Mar 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| 19 Mar 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| 18 Mar 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | 300 |
| 15 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| 14 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| 13 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | 100 |
| 12 Mar 2024 | 322.05 | 322.05 | 318.30 | 318.30 | 318.30 | 100 |
| 11 Mar 2024 | 317.75 | 320.20 | 317.00 | 318.90 | 318.90 | 400 |
| 08 Mar 2024 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | - |
| 07 Mar 2024 | 319.48 | 320.85 | 316.80 | 320.85 | 320.85 | 100 |
| 06 Mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 05 Mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 04 Mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 01 Mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 29 Feb 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 100 |
| 28 Feb 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| 27 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 100 |
| 26 Feb 2024 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 100 |
| 23 Feb 2024 | 325.50 | 326.04 | 325.50 | 325.52 | 325.52 | 200 |
| 22 Feb 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| 21 Feb 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | 100 |
| 20 Feb 2024 | 326.04 | 326.04 | 326.04 | 326.04 | 326.04 | 100 |
| 16 Feb 2024 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | 100 |
| 15 Feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 14 Feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 100 |
| 13 Feb 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 400 |
| 12 Feb 2024 | 326.95 | 326.95 | 318.48 | 320.50 | 320.50 | 100 |
| 09 Feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| 08 Feb 2024 | 316.80 | 317.50 | 316.80 | 317.50 | 317.50 | 300 |
| 07 Feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 06 Feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 05 Feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 02 Feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 01 Feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | 100 |
| 31 Jan 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
| 30 Jan 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 100 |
| 29 Jan 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 200 |
| 26 Jan 2024 | 321.93 | 321.93 | 321.93 | 321.93 | 321.93 | - |
| 25 Jan 2024 | 315.00 | 321.93 | 315.00 | 321.93 | 321.93 | 100 |
| 24 Jan 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 100 |
| 23 Jan 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 100 |
| 22 Jan 2024 | 318.54 | 329.00 | 318.54 | 329.00 | 329.00 | 200 |
| 19 Jan 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| 18 Jan 2024 | 323.43 | 325.20 | 315.30 | 325.20 | 325.20 | 100 |
| 17 Jan 2024 | 322.70 | 325.00 | 314.30 | 314.50 | 314.50 | 100 |
| 16 Jan 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | - |
| 12 Jan 2024 | 332.75 | 334.50 | 324.61 | 324.80 | 324.80 | 300 |
| 11 Jan 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 10 Jan 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 09 Jan 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 08 Jan 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 05 Jan 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 04 Jan 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 100 |
| 03 Jan 2024 | 314.99 | 314.99 | 314.99 | 314.99 | 314.99 | 100 |
| 02 Jan 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| 29 Dec 2023 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| 28 Dec 2023 | 322.30 | 323.00 | 322.16 | 322.16 | 322.16 | 1,000 |
| 27 Dec 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
| 26 Dec 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
| 22 Dec 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 100 |
| 21 Dec 2023 | 320.91 | 320.91 | 320.91 | 320.91 | 320.91 | - |
| 20 Dec 2023 | 320.91 | 320.91 | 320.91 | 320.91 | 320.91 | - |
| 19 Dec 2023 | 318.60 | 320.91 | 313.14 | 320.91 | 320.91 | 3,100 |
| 18 Dec 2023 | 314.93 | 314.93 | 314.93 | 314.93 | 314.93 | 100 |
| 15 Dec 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 14 Dec 2023 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| 13 Dec 2023 | 297.80 | 297.80 | 291.00 | 291.00 | 291.00 | 100 |
| 12 Dec 2023 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | 100 |
| 11 Dec 2023 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | - |
| 08 Dec 2023 | 290.75 | 290.75 | 286.95 | 286.95 | 286.95 | 400 |
| 07 Dec 2023 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
| 06 Dec 2023 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 100 |
| 05 Dec 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 04 Dec 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 100 |
| 01 Dec 2023 | 285.48 | 285.48 | 285.48 | 285.48 | 285.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.