Dätwyler Holding AG (DAE.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 176.00 | 176.40 | 173.00 | 175.20 | 175.20 | 5,013 |
| 03 July 2024 | 173.80 | 177.20 | 172.80 | 175.40 | 175.40 | 7,675 |
| 02 July 2024 | 172.40 | 174.40 | 171.40 | 173.00 | 173.00 | 7,085 |
| 01 July 2024 | 170.00 | 172.60 | 168.40 | 172.60 | 172.60 | 9,798 |
| 28 June 2024 | 168.00 | 171.20 | 167.00 | 168.80 | 168.80 | 16,073 |
| 27 June 2024 | 169.20 | 169.20 | 165.80 | 168.00 | 168.00 | 21,432 |
| 26 June 2024 | 170.40 | 170.40 | 165.40 | 168.20 | 168.20 | 15,180 |
| 25 June 2024 | 177.20 | 179.00 | 168.80 | 168.80 | 168.80 | 15,639 |
| 24 June 2024 | 177.80 | 180.00 | 177.20 | 179.40 | 179.40 | 15,244 |
| 21 June 2024 | 179.00 | 183.00 | 177.00 | 177.80 | 177.80 | 11,888 |
| 20 June 2024 | 179.80 | 180.00 | 177.80 | 179.00 | 179.00 | 7,189 |
| 19 June 2024 | 181.80 | 181.80 | 175.40 | 178.80 | 178.80 | 15,924 |
| 18 June 2024 | 181.20 | 181.40 | 177.20 | 178.00 | 178.00 | 11,415 |
| 17 June 2024 | 186.60 | 186.60 | 180.00 | 181.20 | 181.20 | 11,787 |
| 14 June 2024 | 189.00 | 189.00 | 182.60 | 185.80 | 185.80 | 7,939 |
| 13 June 2024 | 194.60 | 194.80 | 188.00 | 190.00 | 190.00 | 10,808 |
| 12 June 2024 | 192.00 | 197.20 | 189.00 | 194.40 | 194.40 | 6,382 |
| 11 June 2024 | 190.40 | 193.80 | 190.40 | 190.60 | 190.60 | 4,331 |
| 10 June 2024 | 187.00 | 190.60 | 187.00 | 190.40 | 190.40 | 7,416 |
| 07 June 2024 | 189.00 | 190.80 | 187.80 | 188.40 | 188.40 | 5,155 |
| 06 June 2024 | 188.00 | 189.40 | 186.00 | 189.00 | 189.00 | 6,633 |
| 05 June 2024 | 186.80 | 188.40 | 185.00 | 188.40 | 188.40 | 10,520 |
| 04 June 2024 | 187.00 | 189.60 | 186.60 | 188.60 | 188.60 | 11,210 |
| 03 June 2024 | 186.00 | 191.80 | 185.20 | 189.60 | 189.60 | 24,285 |
| 31 May 2024 | 194.00 | 194.00 | 185.80 | 185.80 | 185.80 | 26,231 |
| 30 May 2024 | 189.00 | 193.20 | 186.60 | 189.80 | 189.80 | 6,677 |
| 29 May 2024 | 194.00 | 194.00 | 190.20 | 190.60 | 190.60 | 6,845 |
| 28 May 2024 | 196.80 | 197.80 | 194.20 | 194.60 | 194.60 | 5,170 |
| 27 May 2024 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 7,856 |
| 24 May 2024 | 197.00 | 197.00 | 193.60 | 194.80 | 194.80 | 5,938 |
| 23 May 2024 | 194.60 | 199.60 | 194.60 | 198.80 | 198.80 | 21,218 |
| 22 May 2024 | 193.40 | 194.60 | 192.40 | 194.60 | 194.60 | 5,951 |
| 21 May 2024 | 197.00 | 197.00 | 194.00 | 194.40 | 194.40 | 11,822 |
| 17 May 2024 | 201.00 | 204.00 | 196.40 | 196.60 | 196.60 | 24,118 |
| 16 May 2024 | 201.00 | 202.50 | 199.60 | 202.50 | 202.50 | 7,144 |
| 15 May 2024 | 193.40 | 202.00 | 192.60 | 199.40 | 199.40 | 21,500 |
| 14 May 2024 | 192.60 | 196.20 | 192.60 | 195.00 | 195.00 | 8,252 |
| 13 May 2024 | 191.20 | 194.80 | 191.20 | 194.20 | 194.20 | 7,904 |
| 10 May 2024 | 193.60 | 195.00 | 191.80 | 192.20 | 192.20 | 21,292 |
| 08 May 2024 | 191.60 | 196.00 | 189.80 | 192.20 | 192.20 | 13,134 |
| 07 May 2024 | 189.80 | 191.80 | 189.00 | 190.00 | 190.00 | 14,125 |
| 06 May 2024 | 197.40 | 197.40 | 187.20 | 189.00 | 189.00 | 14,791 |
| 03 May 2024 | 194.00 | 199.20 | 194.00 | 197.60 | 197.60 | 9,351 |
| 02 May 2024 | 189.60 | 195.80 | 189.60 | 192.60 | 192.60 | 23,963 |
| 30 Apr 2024 | 182.80 | 199.00 | 181.00 | 191.00 | 191.00 | 54,131 |
| 29 Apr 2024 | 181.00 | 181.00 | 176.20 | 176.80 | 176.80 | 8,199 |
| 26 Apr 2024 | 177.60 | 179.80 | 176.20 | 177.20 | 177.20 | 7,382 |
| 25 Apr 2024 | 177.80 | 183.80 | 176.20 | 176.40 | 176.40 | 19,398 |
| 24 Apr 2024 | 170.80 | 178.40 | 169.80 | 175.40 | 175.40 | 7,486 |
| 23 Apr 2024 | 169.00 | 171.40 | 168.80 | 171.40 | 171.40 | 6,528 |
| 22 Apr 2024 | 169.60 | 170.40 | 168.60 | 168.80 | 168.80 | 17,989 |
| 19 Apr 2024 | 169.40 | 169.60 | 168.60 | 169.20 | 169.20 | 5,237 |
| 18 Apr 2024 | 170.00 | 171.20 | 168.60 | 169.20 | 169.20 | 10,940 |
| 17 Apr 2024 | 168.40 | 170.40 | 168.20 | 170.40 | 170.40 | 11,335 |
| 16 Apr 2024 | 173.80 | 173.80 | 168.20 | 168.60 | 168.60 | 5,722 |
| 15 Apr 2024 | 173.20 | 173.40 | 170.60 | 172.40 | 172.40 | 4,979 |
| 12 Apr 2024 | 172.20 | 176.00 | 171.60 | 172.00 | 172.00 | 12,171 |
| 11 Apr 2024 | 176.80 | 176.80 | 172.00 | 174.00 | 174.00 | 4,521 |
| 10 Apr 2024 | 179.20 | 180.00 | 173.20 | 176.20 | 176.20 | 7,898 |
| 09 Apr 2024 | 181.40 | 182.80 | 179.20 | 179.40 | 179.40 | 5,969 |
| 08 Apr 2024 | 182.40 | 182.80 | 181.00 | 182.20 | 182.20 | 7,750 |
| 05 Apr 2024 | 180.40 | 181.80 | 179.20 | 181.60 | 181.60 | 7,356 |
| 04 Apr 2024 | 177.00 | 184.00 | 177.00 | 180.20 | 180.20 | 7,443 |
| 03 Apr 2024 | 182.60 | 182.60 | 176.40 | 179.60 | 179.60 | 9,220 |
| 02 Apr 2024 | 188.20 | 191.60 | 183.20 | 183.20 | 183.20 | 6,442 |
| 28 Mar 2024 | 190.40 | 190.40 | 184.20 | 186.00 | 186.00 | 5,689 |
| 27 Mar 2024 | 188.60 | 188.80 | 184.00 | 188.80 | 188.80 | 6,078 |
| 26 Mar 2024 | 189.60 | 191.20 | 185.80 | 185.80 | 185.80 | 7,160 |
| 25 Mar 2024 | 188.20 | 192.00 | 188.20 | 189.00 | 189.00 | 7,338 |
| 22 Mar 2024 | 186.60 | 191.00 | 186.60 | 189.40 | 189.40 | 8,397 |
| 21 Mar 2024 | 183.40 | 187.60 | 181.60 | 186.00 | 186.00 | 10,237 |
| 20 Mar 2024 | 182.60 | 182.60 | 177.00 | 181.00 | 181.00 | 6,914 |
| 19 Mar 2024 | 183.00 | 183.00 | 174.00 | 178.20 | 178.20 | 7,282 |
| 18 Mar 2024 | 187.00 | 188.20 | 181.60 | 181.60 | 181.60 | 8,037 |
| 18 Mar 2024 | 3.2 Dividend | |||||
| 15 Mar 2024 | 188.00 | 189.20 | 184.40 | 187.40 | 184.20 | 16,807 |
| 14 Mar 2024 | 189.00 | 191.60 | 187.60 | 187.60 | 184.40 | 5,622 |
| 13 Mar 2024 | 187.20 | 188.40 | 185.80 | 188.40 | 185.18 | 4,759 |
| 12 Mar 2024 | 187.80 | 187.80 | 182.80 | 186.00 | 182.82 | 5,172 |
| 11 Mar 2024 | 187.00 | 187.60 | 184.80 | 186.80 | 183.61 | 4,603 |
| 08 Mar 2024 | 184.40 | 187.60 | 183.60 | 186.60 | 183.41 | 4,079 |
| 07 Mar 2024 | 184.00 | 187.00 | 181.60 | 187.00 | 183.81 | 5,909 |
| 06 Mar 2024 | 184.40 | 185.60 | 183.40 | 185.00 | 181.84 | 3,016 |
| 05 Mar 2024 | 183.40 | 185.40 | 183.40 | 183.60 | 180.46 | 3,074 |
| 04 Mar 2024 | 186.20 | 186.60 | 181.20 | 183.80 | 180.66 | 5,207 |
| 01 Mar 2024 | 183.80 | 187.00 | 183.80 | 187.00 | 183.81 | 4,861 |
| 29 Feb 2024 | 189.40 | 189.40 | 180.20 | 181.80 | 178.70 | 13,774 |
| 28 Feb 2024 | 189.00 | 190.80 | 189.00 | 190.00 | 186.76 | 6,212 |
| 27 Feb 2024 | 186.60 | 190.20 | 185.80 | 189.00 | 185.77 | 59,230 |
| 26 Feb 2024 | 189.20 | 189.20 | 186.00 | 186.80 | 183.61 | 6,447 |
| 23 Feb 2024 | 189.60 | 189.60 | 185.60 | 188.60 | 185.38 | 3,613 |
| 22 Feb 2024 | 189.40 | 189.60 | 187.00 | 188.80 | 185.58 | 6,027 |
| 21 Feb 2024 | 190.60 | 190.60 | 183.80 | 187.40 | 184.20 | 7,966 |
| 20 Feb 2024 | 191.00 | 191.40 | 188.00 | 189.00 | 185.77 | 10,522 |
| 19 Feb 2024 | 183.20 | 190.00 | 181.40 | 189.20 | 185.97 | 9,326 |
| 16 Feb 2024 | 185.00 | 187.00 | 182.60 | 184.40 | 181.25 | 7,862 |
| 15 Feb 2024 | 186.00 | 189.80 | 185.20 | 187.40 | 184.20 | 9,763 |
| 14 Feb 2024 | 183.80 | 191.60 | 183.00 | 186.60 | 183.41 | 54,416 |
| 13 Feb 2024 | 176.80 | 186.00 | 176.60 | 183.00 | 179.88 | 15,220 |
| 12 Feb 2024 | 176.60 | 180.00 | 174.00 | 177.80 | 174.76 | 11,984 |
| *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.