IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 139.00 | 139.00 | 137.50 | 139.00 | 135.20 | 69 |
| 2025-08-05 | 140.00 | 140.00 | 139.00 | 139.00 | 135.20 | 328 |
| 2025-08-04 | 138.00 | 138.00 | 137.00 | 138.00 | 134.23 | 494 |
| 2025-07-31 | 140.00 | 140.00 | 139.00 | 140.00 | 136.17 | 123 |
| 2025-07-30 | 141.50 | 143.00 | 139.00 | 139.00 | 135.20 | 145 |
| 2025-07-29 | 142.00 | 143.00 | 139.50 | 143.00 | 139.09 | 269 |
| 2025-07-28 | 144.00 | 144.00 | 139.50 | 139.50 | 135.69 | 1,950 |
| 2025-07-25 | 145.00 | 145.00 | 144.50 | 145.00 | 141.04 | 87 |
| 2025-07-24 | 144.50 | 145.00 | 144.50 | 145.00 | 141.04 | 90 |
| 2025-07-23 | 145.00 | 145.00 | 141.00 | 141.00 | 137.15 | 558 |
| 2025-07-22 | 144.50 | 147.00 | 144.50 | 147.00 | 142.98 | 11 |
| 2025-07-21 | 140.00 | 146.50 | 140.00 | 146.50 | 142.50 | 551 |
| 2025-07-18 | 140.00 | 142.00 | 140.00 | 140.50 | 136.66 | 106 |
| 2025-07-16 | 139.50 | 140.00 | 139.50 | 140.00 | 136.17 | 177 |
| 2025-07-15 | 139.50 | 139.50 | 137.00 | 137.00 | 133.25 | 200 |
| 2025-07-14 | 139.50 | 139.50 | 139.50 | 139.50 | 135.69 | 4 |
| 2025-07-11 | 140.00 | 140.00 | 140.00 | 140.00 | 136.17 | 12 |
| 2025-07-10 | 139.00 | 140.00 | 138.00 | 140.00 | 136.17 | 201 |
| 2025-07-09 | 137.50 | 140.50 | 137.50 | 140.50 | 136.66 | 383 |
| 2025-07-08 | 138.50 | 138.50 | 138.50 | 138.50 | 134.71 | 4 |
| 2025-07-07 | 137.00 | 138.00 | 137.00 | 137.00 | 133.25 | 268 |
| 2025-07-04 | 137.50 | 138.00 | 137.00 | 138.00 | 134.23 | 29 |
| 2025-07-03 | 139.00 | 139.00 | 138.00 | 138.00 | 134.23 | 602 |
| 2025-07-02 | 140.00 | 141.00 | 139.00 | 139.00 | 135.20 | 139 |
| 2025-07-01 | 139.50 | 139.50 | 138.00 | 138.00 | 134.23 | 1,915 |
| 2025-06-30 | 138.00 | 140.00 | 136.50 | 140.00 | 136.17 | 303 |
| 2025-06-27 | 137.00 | 138.00 | 137.00 | 137.50 | 133.74 | 163 |
| 2025-06-26 | 138.00 | 138.00 | 138.00 | 138.00 | 134.23 | 2 |
| 2025-06-25 | 137.00 | 138.00 | 137.00 | 138.00 | 134.23 | 333 |
| 2025-06-24 | 136.00 | 139.00 | 136.00 | 137.00 | 133.25 | 672 |
| 2025-06-23 | 139.50 | 140.00 | 138.50 | 138.50 | 134.71 | 191 |
| 2025-06-20 | 136.00 | 141.50 | 136.00 | 141.50 | 137.63 | 817 |
| 2025-06-19 | 137.00 | 138.00 | 135.00 | 138.00 | 134.23 | 652 |
| 2025-06-18 | 139.50 | 141.00 | 138.00 | 139.00 | 135.20 | 545 |
| 2025-06-17 | 139.50 | 142.00 | 139.50 | 140.00 | 136.17 | 63 |
| 2025-06-16 | 140.50 | 143.00 | 139.00 | 141.50 | 137.63 | 1,498 |
| 2025-06-13 | 143.00 | 143.50 | 140.50 | 142.50 | 138.60 | 336 |
| 2025-06-12 | 142.00 | 144.00 | 142.00 | 144.00 | 140.06 | 127 |
| 2025-06-11 | 145.00 | 145.00 | 142.00 | 142.00 | 138.12 | 184 |
| 2025-06-10 | 144.50 | 145.00 | 143.50 | 145.00 | 141.04 | 183 |
| 2025-06-06 | 145.00 | 145.00 | 144.50 | 144.50 | 140.55 | 23 |
| 2025-06-05 | 146.00 | 146.00 | 146.00 | 146.00 | 142.01 | 37 |
| 2025-06-04 | 146.00 | 147.00 | 144.50 | 146.00 | 142.01 | 240 |
| 2025-06-02 | 145.50 | 147.00 | 145.50 | 147.00 | 142.98 | 753 |
| 2025-05-30 | 146.00 | 149.00 | 146.00 | 149.00 | 144.93 | 36 |
| 2025-05-28 | 148.00 | 149.00 | 147.00 | 149.00 | 144.93 | 391 |
| 2025-05-26 | 150.00 | 150.00 | 147.50 | 149.50 | 145.41 | 380 |
| 2025-05-22 | 148.00 | 150.00 | 148.00 | 150.00 | 145.90 | 67 |
| 2025-05-21 | 148.00 | 148.00 | 148.00 | 148.00 | 143.95 | 33 |
| 2025-05-20 | 148.00 | 150.00 | 148.00 | 150.00 | 145.90 | 30 |
| 2025-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | 145.90 | 250 |
| 2025-05-16 | 149.50 | 150.00 | 149.50 | 150.00 | 145.90 | 191 |
| 2025-05-15 | 149.00 | 150.00 | 149.00 | 149.50 | 145.41 | 53 |
| 2025-05-14 | 145.00 | 149.00 | 145.00 | 149.00 | 144.93 | 388 |
| 2025-05-13 | 148.50 | 148.50 | 145.00 | 145.00 | 141.04 | 115 |
| 2025-05-12 | 147.50 | 147.50 | 146.50 | 146.50 | 142.50 | 36 |
| 2025-05-09 | 149.00 | 149.00 | 147.00 | 147.00 | 142.98 | 216 |
| 2025-05-08 | 147.00 | 149.00 | 147.00 | 149.00 | 144.93 | 886 |
| 2025-05-07 | 150.00 | 150.00 | 148.00 | 148.00 | 143.95 | 277 |
| 2025-05-05 | 150.50 | 151.50 | 150.00 | 151.50 | 147.36 | 913 |
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.