IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 137.00 | 139.00 | 137.00 | 138.50 | 134.71 | 38 |
| 2025-10-28 | 137.00 | 139.00 | 137.00 | 138.50 | 134.71 | 125 |
| 2025-10-27 | 136.50 | 138.50 | 135.50 | 138.50 | 134.71 | 592 |
| 2025-10-24 | 138.00 | 139.50 | 138.00 | 139.50 | 135.69 | 389 |
| 2025-10-23 | 136.50 | 138.00 | 136.00 | 138.00 | 134.23 | 84 |
| 2025-10-22 | 138.00 | 138.00 | 136.00 | 138.00 | 134.23 | 37 |
| 2025-10-21 | 137.00 | 138.00 | 135.50 | 138.00 | 134.23 | 185 |
| 2025-10-20 | 138.00 | 138.00 | 137.00 | 137.00 | 133.25 | 281 |
| 2025-10-17 | 137.50 | 138.50 | 137.00 | 138.50 | 134.71 | 243 |
| 2025-10-16 | 137.50 | 137.50 | 137.50 | 137.50 | 133.74 | 83 |
| 2025-10-15 | 137.50 | 137.50 | 137.00 | 137.00 | 133.25 | 73 |
| 2025-10-14 | 137.50 | 137.50 | 137.00 | 137.00 | 133.25 | 28 |
| 2025-10-13 | 137.00 | 138.00 | 137.00 | 137.50 | 133.74 | 393 |
| 2025-10-10 | 137.00 | 138.00 | 137.00 | 138.00 | 134.23 | 874 |
| 2025-10-09 | 138.00 | 138.00 | 137.00 | 138.00 | 134.23 | 284 |
| 2025-10-08 | 138.00 | 138.50 | 137.00 | 137.00 | 133.25 | 153 |
| 2025-10-07 | 138.00 | 138.00 | 138.00 | 138.00 | 134.23 | 7 |
| 2025-10-06 | 138.00 | 138.00 | 137.50 | 138.00 | 134.23 | 245 |
| 2025-10-03 | 137.50 | 138.00 | 137.50 | 137.50 | 133.74 | 176 |
| 2025-10-02 | 137.00 | 137.50 | 137.00 | 137.00 | 133.25 | 213 |
| 2025-10-01 | 137.50 | 137.50 | 137.00 | 137.00 | 133.25 | 12 |
| 2025-09-30 | 137.50 | 137.50 | 137.50 | 137.50 | 133.74 | 109 |
| 2025-09-29 | 138.50 | 138.50 | 138.50 | 138.50 | 134.71 | 6 |
| 2025-09-26 | 138.00 | 138.00 | 137.00 | 137.00 | 133.25 | 429 |
| 2025-09-25 | 137.50 | 139.00 | 136.00 | 139.00 | 135.20 | 977 |
| 2025-09-24 | 137.00 | 139.50 | 137.00 | 137.00 | 133.25 | 439 |
| 2025-09-23 | 137.00 | 139.50 | 137.00 | 139.50 | 135.69 | 193 |
| 2025-09-22 | 140.50 | 140.50 | 137.50 | 137.50 | 133.74 | 198 |
| 2025-09-19 | 138.50 | 142.00 | 138.50 | 142.00 | 138.12 | 969 |
| 2025-09-18 | 137.00 | 138.50 | 135.50 | 138.50 | 134.71 | 461 |
| 2025-09-17 | 138.50 | 138.50 | 137.00 | 137.00 | 133.25 | 560 |
| 2025-09-16 | 138.50 | 138.50 | 138.50 | 138.50 | 134.71 | 40 |
| 2025-09-15 | 137.50 | 138.50 | 137.00 | 137.50 | 133.74 | 355 |
| 2025-09-12 | 138.00 | 138.50 | 137.50 | 137.50 | 133.74 | 309 |
| 2025-09-11 | 137.50 | 138.00 | 137.00 | 138.00 | 134.23 | 325 |
| 2025-09-10 | 137.50 | 138.00 | 137.50 | 138.00 | 134.23 | 58 |
| 2025-09-09 | 137.50 | 139.50 | 137.50 | 139.50 | 135.69 | 282 |
| 2025-09-08 | 137.50 | 139.50 | 137.00 | 139.50 | 135.69 | 335 |
| 2025-09-05 | 140.50 | 141.00 | 140.00 | 140.00 | 136.17 | 22 |
| 2025-09-04 | 138.00 | 140.50 | 137.00 | 140.50 | 136.66 | 550 |
| 2025-09-03 | 138.00 | 138.00 | 138.00 | 138.00 | 134.23 | 179 |
| 2025-09-02 | 137.00 | 138.00 | 137.00 | 138.00 | 134.23 | 30 |
| 2025-09-01 | 137.00 | 138.00 | 137.00 | 138.00 | 134.23 | 199 |
| 2025-08-29 | 138.00 | 138.00 | 138.00 | 138.00 | 134.23 | 125 |
| 2025-08-28 | 139.00 | 139.00 | 137.00 | 138.00 | 134.23 | 1,246 |
| 2025-08-27 | 143.50 | 144.00 | 138.50 | 138.50 | 134.71 | 182 |
| 2025-08-26 | 144.00 | 144.50 | 142.00 | 144.00 | 140.06 | 172 |
| 2025-08-25 | 142.00 | 144.00 | 142.00 | 142.00 | 138.12 | 278 |
| 2025-08-22 | 142.00 | 143.50 | 142.00 | 142.00 | 138.12 | 119 |
| 2025-08-21 | 143.50 | 143.50 | 141.00 | 141.00 | 137.15 | 18 |
| 2025-08-20 | 146.00 | 146.00 | 144.00 | 144.00 | 140.06 | 105 |
| 2025-08-19 | 144.50 | 147.00 | 144.50 | 147.00 | 142.98 | 997 |
| 2025-08-18 | 139.50 | 141.50 | 138.00 | 141.50 | 137.63 | 957 |
| 2025-08-15 | 140.00 | 140.00 | 136.50 | 137.50 | 133.74 | 569 |
| 2025-08-14 | 142.00 | 142.00 | 137.00 | 137.00 | 133.25 | 461 |
| 2025-08-13 | 137.50 | 142.00 | 137.00 | 142.00 | 138.12 | 1,942 |
| 2025-08-12 | 138.50 | 139.00 | 137.50 | 137.50 | 133.74 | 159 |
| 2025-08-11 | 136.50 | 139.50 | 136.50 | 139.50 | 135.69 | 31 |
| 2025-08-08 | 138.00 | 139.00 | 138.00 | 139.00 | 135.20 | 65 |
| 2025-08-07 | 138.00 | 138.00 | 135.50 | 138.00 | 134.23 | 763 |
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.