IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 16 |
| 2026-10-15 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 143 |
| 2026-10-14 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | 125 |
| 2026-10-13 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 5 |
| 2026-10-12 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 245 |
| 2026-10-09 | 123.50 | 125.50 | 123.50 | 125.50 | 125.50 | 31 |
| 2026-10-08 | 123.00 | 125.50 | 123.00 | 125.00 | 125.00 | 172 |
| 2026-10-07 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 255 |
| 2026-10-06 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 425 |
| 2026-10-05 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 192 |
| 2026-10-02 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 98 |
| 2026-10-01 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 4 |
| 2026-09-30 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 3 |
| 2026-09-29 | 129.50 | 129.50 | 125.50 | 128.50 | 128.50 | 0 |
| 2026-09-28 | 129.50 | 129.50 | 125.50 | 129.50 | 129.50 | 93 |
| 2026-09-25 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 128 |
| 2026-09-24 | 126.00 | 129.50 | 124.00 | 124.00 | 124.00 | 320 |
| 2026-09-23 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 10 |
| 2026-09-22 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | 108 |
| 2026-09-21 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 242 |
| 2026-09-18 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 648 |
| 2026-09-17 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 183 |
| 2026-09-16 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | 165 |
| 2026-09-15 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 843 |
| 2026-09-14 | 129.00 | 129.50 | 126.50 | 126.50 | 126.50 | 210 |
| 2026-09-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6 |
| 2026-09-10 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 464 |
| 2026-09-09 | 126.50 | 130.50 | 126.50 | 130.00 | 130.00 | 249 |
| 2026-09-08 | 126.50 | 130.50 | 126.50 | 128.50 | 128.50 | 13 |
| 2026-09-07 | 131.00 | 131.00 | 127.50 | 127.50 | 127.50 | 5 |
| 2026-09-04 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | 255 |
| 2026-09-03 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 150 |
| 2026-09-02 | 125.50 | 131.00 | 125.50 | 131.00 | 131.00 | 308 |
| 2026-09-01 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2 |
| 2026-08-31 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 575 |
| 2026-08-28 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 145 |
| 2026-08-27 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | 167 |
| 2026-08-26 | 129.50 | 135.00 | 129.00 | 135.00 | 135.00 | 81 |
| 2026-08-25 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | 252 |
| 2026-08-24 | 134.00 | 134.00 | 130.50 | 130.50 | 130.50 | 20 |
| 2026-08-21 | 132.50 | 136.00 | 132.50 | 136.00 | 136.00 | 152 |
| 2026-08-20 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 57 |
| 2026-08-19 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 243 |
| 2026-08-18 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 51 |
| 2026-08-17 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 96 |
| 2026-08-14 | 133.50 | 133.50 | 131.00 | 133.50 | 133.50 | 72 |
| 2026-08-13 | 135.00 | 135.50 | 132.50 | 133.50 | 133.50 | 716 |
| 2026-08-12 | 127.00 | 134.50 | 127.00 | 134.00 | 134.00 | 1,812 |
| 2026-08-11 | 125.00 | 127.50 | 124.00 | 127.50 | 127.50 | 40 |
| 2026-08-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5 |
| 2026-08-07 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 11 |
| 2026-08-06 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 33 |
| 2026-08-05 | 124.50 | 126.50 | 124.00 | 125.00 | 125.00 | 28 |
| 2026-08-04 | 126.00 | 127.00 | 123.50 | 127.00 | 127.00 | 271 |
| 2026-08-03 | 125.50 | 128.00 | 123.00 | 126.50 | 126.50 | 232 |
| 2026-07-31 | 127.50 | 127.50 | 123.50 | 127.50 | 127.50 | 72 |
| 2026-07-30 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 19 |
| 2026-07-29 | 125.00 | 127.00 | 123.50 | 127.00 | 127.00 | 493 |
| 2026-07-28 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 407 |
| 2026-07-27 | 124.50 | 126.00 | 123.00 | 126.00 | 126.00 | 59 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.8000 CHF |
| 2025-04-17 | 3.0000 CHF |
| 2024-04-25 | 5.0000 CHF |
| 2023-04-27 | 2.5000 CHF |
| 2022-04-28 | 1.9000 CHF |
| 2021-04-22 | 2.5000 CHF |
| 2020-04-23 | 2.5000 CHF |
| 2019-04-18 | 2.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.