UK markets open in 5 hours 42 minutes
NIKKEI 225
39,223.01 +435.63 (+1.12%) HANG SENG
19,553.61 0.00 (0.00%) CRUDE OIL
79.95 -0.11 (-0.14%) GOLD FUTURES
2,441.50 +24.10 (+1.00%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,164.60 -555.98 (-1.05%)
Dottikon Es Holding AG (DESN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 256.00 | 256.00 | 249.00 | 252.00 | 252.00 | 4,041 |
| 16 May 2024 | 258.00 | 258.00 | 255.50 | 257.50 | 257.50 | 2,652 |
| 15 May 2024 | 253.00 | 257.00 | 252.50 | 257.00 | 257.00 | 17,895 |
| 14 May 2024 | 250.50 | 255.00 | 248.50 | 254.50 | 254.50 | 1,519 |
| 13 May 2024 | 256.00 | 257.00 | 250.50 | 250.50 | 250.50 | 1,739 |
| 10 May 2024 | 255.50 | 256.00 | 250.50 | 256.00 | 256.00 | 2,970 |
| 08 May 2024 | 253.50 | 257.50 | 251.00 | 253.50 | 253.50 | 3,292 |
| 07 May 2024 | 248.00 | 252.00 | 245.50 | 251.00 | 251.00 | 3,127 |
| 06 May 2024 | 244.50 | 247.00 | 242.00 | 247.00 | 247.00 | 1,416 |
| 03 May 2024 | 244.00 | 246.50 | 242.00 | 244.00 | 244.00 | 3,102 |
| 02 May 2024 | 234.50 | 243.50 | 234.50 | 243.50 | 243.50 | 5,452 |
| 30 Apr 2024 | 238.50 | 240.00 | 238.00 | 240.00 | 240.00 | 3,808 |
| 29 Apr 2024 | 233.00 | 239.50 | 233.00 | 239.50 | 239.50 | 2,777 |
| 26 Apr 2024 | 233.50 | 233.50 | 230.00 | 233.00 | 233.00 | 923 |
| 25 Apr 2024 | 234.00 | 238.00 | 228.50 | 229.00 | 229.00 | 3,528 |
| 24 Apr 2024 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 830 |
| 23 Apr 2024 | 228.00 | 234.00 | 228.00 | 231.50 | 231.50 | 1,574 |
| 22 Apr 2024 | 230.00 | 231.00 | 226.00 | 228.00 | 228.00 | 1,710 |
| 19 Apr 2024 | 221.00 | 231.00 | 219.00 | 230.50 | 230.50 | 2,782 |
| 18 Apr 2024 | 225.00 | 230.00 | 221.50 | 221.50 | 221.50 | 4,002 |
| 17 Apr 2024 | 230.50 | 230.50 | 228.00 | 229.00 | 229.00 | 7,780 |
| 16 Apr 2024 | 233.00 | 233.50 | 226.00 | 232.00 | 232.00 | 3,001 |
| 15 Apr 2024 | 231.50 | 233.50 | 228.00 | 233.50 | 233.50 | 2,139 |
| 12 Apr 2024 | 229.00 | 232.50 | 227.00 | 229.50 | 229.50 | 1,505 |
| 11 Apr 2024 | 231.50 | 232.00 | 227.50 | 229.50 | 229.50 | 824 |
| 10 Apr 2024 | 233.50 | 233.50 | 227.00 | 231.50 | 231.50 | 1,257 |
| 09 Apr 2024 | 231.50 | 231.50 | 227.00 | 228.50 | 228.50 | 1,293 |
| 08 Apr 2024 | 233.00 | 233.00 | 229.00 | 233.00 | 233.00 | 1,324 |
| 05 Apr 2024 | 231.50 | 233.50 | 225.50 | 232.00 | 232.00 | 3,742 |
| 04 Apr 2024 | 232.50 | 234.00 | 230.50 | 231.00 | 231.00 | 957 |
| 03 Apr 2024 | 229.00 | 232.00 | 222.00 | 230.00 | 230.00 | 4,567 |
| 02 Apr 2024 | 238.00 | 240.00 | 228.50 | 228.50 | 228.50 | 4,270 |
| 28 Mar 2024 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 5,440 |
| 27 Mar 2024 | 230.50 | 237.00 | 230.50 | 237.00 | 237.00 | 1,252 |
| 26 Mar 2024 | 231.00 | 236.00 | 230.50 | 234.00 | 234.00 | 1,227 |
| 25 Mar 2024 | 235.00 | 236.50 | 234.50 | 236.00 | 236.00 | 1,451 |
| 22 Mar 2024 | 235.00 | 240.00 | 234.50 | 234.50 | 234.50 | 1,928 |
| 21 Mar 2024 | 234.50 | 239.00 | 234.50 | 237.00 | 237.00 | 2,655 |
| 20 Mar 2024 | 236.00 | 237.50 | 233.50 | 236.50 | 236.50 | 1,774 |
| 19 Mar 2024 | 232.50 | 235.00 | 232.00 | 233.00 | 233.00 | 1,104 |
| 18 Mar 2024 | 231.00 | 236.00 | 231.00 | 234.50 | 234.50 | 1,059 |
| 15 Mar 2024 | 229.50 | 233.50 | 229.00 | 233.50 | 233.50 | 1,920 |
| 14 Mar 2024 | 234.50 | 234.50 | 228.00 | 233.00 | 233.00 | 1,816 |
| 13 Mar 2024 | 233.00 | 236.00 | 230.00 | 233.50 | 233.50 | 2,312 |
| 12 Mar 2024 | 233.00 | 236.50 | 233.00 | 235.00 | 235.00 | 2,103 |
| 11 Mar 2024 | 234.00 | 236.50 | 233.50 | 235.50 | 235.50 | 705 |
| 08 Mar 2024 | 240.00 | 240.00 | 232.50 | 236.00 | 236.00 | 4,215 |
| 07 Mar 2024 | 240.00 | 240.00 | 236.50 | 238.00 | 238.00 | 2,348 |
| 06 Mar 2024 | 239.00 | 239.50 | 234.50 | 236.50 | 236.50 | 2,026 |
| 05 Mar 2024 | 238.00 | 242.00 | 237.00 | 237.00 | 237.00 | 1,854 |
| 04 Mar 2024 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 1,864 |
| 01 Mar 2024 | 236.00 | 242.50 | 234.50 | 242.50 | 242.50 | 1,058 |
| 29 Feb 2024 | 238.50 | 244.00 | 238.50 | 238.50 | 238.50 | 1,256 |
| 28 Feb 2024 | 241.00 | 241.00 | 237.50 | 238.50 | 238.50 | 1,452 |
| 27 Feb 2024 | 235.50 | 242.00 | 235.50 | 240.50 | 240.50 | 3,385 |
| 26 Feb 2024 | 232.00 | 240.50 | 232.00 | 240.50 | 240.50 | 1,598 |
| 23 Feb 2024 | 239.00 | 239.00 | 233.50 | 236.50 | 236.50 | 556 |
| 22 Feb 2024 | 238.00 | 240.50 | 235.00 | 235.00 | 235.00 | 2,726 |
| 21 Feb 2024 | 230.00 | 238.00 | 230.00 | 237.00 | 237.00 | 2,374 |
| 20 Feb 2024 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | 1,195 |
| 19 Feb 2024 | 232.50 | 236.00 | 229.00 | 233.00 | 233.00 | 1,390 |
| 16 Feb 2024 | 234.50 | 238.00 | 233.50 | 235.00 | 235.00 | 1,802 |
| 15 Feb 2024 | 231.50 | 236.00 | 231.50 | 234.50 | 234.50 | 1,106 |
| 14 Feb 2024 | 233.50 | 235.00 | 227.00 | 231.00 | 231.00 | 1,955 |
| 13 Feb 2024 | 233.00 | 233.00 | 227.00 | 231.00 | 231.00 | 1,748 |
| 12 Feb 2024 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 651 |
| 09 Feb 2024 | 234.50 | 234.50 | 224.50 | 229.00 | 229.00 | 2,543 |
| 08 Feb 2024 | 232.00 | 235.00 | 230.50 | 232.50 | 232.50 | 2,871 |
| 07 Feb 2024 | 225.50 | 233.50 | 225.50 | 233.00 | 233.00 | 9,960 |
| 06 Feb 2024 | 227.00 | 231.00 | 225.00 | 230.00 | 230.00 | 2,245 |
| 05 Feb 2024 | 222.50 | 228.00 | 221.50 | 226.50 | 226.50 | 2,546 |
| 02 Feb 2024 | 225.00 | 231.00 | 222.00 | 224.00 | 224.00 | 3,383 |
| 01 Feb 2024 | 231.50 | 232.00 | 224.00 | 224.00 | 224.00 | 1,504 |
| 31 Jan 2024 | 225.50 | 228.00 | 224.00 | 228.00 | 228.00 | 5,069 |
| 30 Jan 2024 | 225.50 | 226.50 | 224.00 | 224.50 | 224.50 | 3,130 |
| 29 Jan 2024 | 227.50 | 227.50 | 224.00 | 226.50 | 226.50 | 5,881 |
| 26 Jan 2024 | 215.00 | 227.00 | 215.00 | 227.00 | 227.00 | 3,896 |
| 25 Jan 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,372 |
| 24 Jan 2024 | 215.00 | 219.00 | 213.50 | 214.50 | 214.50 | 1,583 |
| 23 Jan 2024 | 211.50 | 218.00 | 210.50 | 216.50 | 216.50 | 3,404 |
| 22 Jan 2024 | 210.00 | 212.00 | 208.50 | 212.00 | 212.00 | 3,710 |
| 19 Jan 2024 | 213.00 | 213.00 | 210.00 | 210.50 | 210.50 | 1,749 |
| 18 Jan 2024 | 217.50 | 217.50 | 210.50 | 213.00 | 213.00 | 1,432 |
| 17 Jan 2024 | 219.00 | 219.00 | 210.50 | 211.00 | 211.00 | 1,444 |
| 16 Jan 2024 | 215.00 | 218.00 | 212.00 | 217.50 | 217.50 | 2,448 |
| 15 Jan 2024 | 214.00 | 216.50 | 213.00 | 214.00 | 214.00 | 1,214 |
| 12 Jan 2024 | 210.00 | 218.00 | 210.00 | 215.50 | 215.50 | 2,115 |
| 11 Jan 2024 | 215.50 | 219.50 | 211.50 | 212.00 | 212.00 | 2,211 |
| 10 Jan 2024 | 218.00 | 218.00 | 214.50 | 217.00 | 217.00 | 1,460 |
| 09 Jan 2024 | 217.00 | 220.50 | 217.00 | 220.00 | 220.00 | 1,321 |
| 08 Jan 2024 | 215.00 | 220.00 | 214.00 | 216.50 | 216.50 | 2,262 |
| 05 Jan 2024 | 217.00 | 218.00 | 212.00 | 217.50 | 217.50 | 2,593 |
| 04 Jan 2024 | 220.00 | 221.00 | 217.00 | 220.50 | 220.50 | 3,311 |
| 03 Jan 2024 | 227.50 | 231.50 | 221.00 | 221.00 | 221.00 | 2,988 |
| 29 Dec 2023 | 229.00 | 231.00 | 227.00 | 229.00 | 229.00 | 786 |
| 28 Dec 2023 | 230.50 | 231.00 | 227.00 | 228.50 | 228.50 | 1,173 |
| 27 Dec 2023 | 225.00 | 231.50 | 225.00 | 228.50 | 228.50 | 1,793 |
| 22 Dec 2023 | 232.00 | 232.00 | 228.00 | 229.50 | 229.50 | 1,976 |
| 21 Dec 2023 | 234.50 | 235.00 | 231.50 | 232.00 | 232.00 | 2,013 |
| 20 Dec 2023 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 2,570 |
| *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.