Dottikon ES Holding AG (0ACK.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 254.00 | 255.50 | 254.00 | 255.50 | 255.50 | 7 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 7 |
| 07 May 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 512 |
| 03 May 2024 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | 5 |
| 02 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 117 |
| 29 Apr 2024 | 235.00 | 238.50 | 235.00 | 238.50 | 238.50 | 391 |
| 26 Apr 2024 | 231.50 | 233.52 | 231.00 | 232.60 | 232.60 | 203 |
| 25 Apr 2024 | 232.50 | 234.16 | 229.00 | 234.16 | 234.16 | 629 |
| 24 Apr 2024 | 232.55 | 233.00 | 232.40 | 232.40 | 232.40 | 242 |
| 23 Apr 2024 | 228.50 | 234.50 | 228.48 | 231.50 | 231.50 | 119 |
| 22 Apr 2024 | 227.28 | 228.02 | 227.28 | 228.02 | 228.02 | 282 |
| 19 Apr 2024 | 228.50 | 230.50 | 226.25 | 230.50 | 230.50 | 324 |
| 18 Apr 2024 | 228.35 | 228.40 | 228.35 | 228.40 | 228.40 | 293 |
| 17 Apr 2024 | 228.50 | 229.95 | 227.50 | 229.00 | 229.00 | 201 |
| 16 Apr 2024 | 233.00 | 233.00 | 230.03 | 232.00 | 232.00 | 792 |
| 15 Apr 2024 | 227.95 | 233.50 | 227.95 | 230.53 | 230.53 | 462 |
| 12 Apr 2024 | 229.00 | 230.08 | 228.33 | 229.50 | 229.50 | 255 |
| 11 Apr 2024 | 230.00 | 230.00 | 228.00 | 229.50 | 229.50 | 57 |
| 10 Apr 2024 | 232.00 | 232.00 | 230.06 | 231.50 | 231.50 | 214 |
| 09 Apr 2024 | 228.50 | 230.48 | 228.50 | 230.00 | 230.00 | 56 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 232.50 | 232.50 | 230.25 | 232.00 | 232.00 | 235 |
| 04 Apr 2024 | 232.85 | 232.85 | 231.00 | 231.00 | 231.00 | 301 |
| 03 Apr 2024 | 229.05 | 231.24 | 225.45 | 230.00 | 230.00 | 237 |
| 02 Apr 2024 | 235.50 | 238.50 | 228.50 | 228.50 | 228.50 | 140 |
| 28 Mar 2024 | 235.50 | 238.02 | 235.00 | 238.00 | 238.00 | 228 |
| 27 Mar 2024 | 237.00 | 237.00 | 230.50 | 237.00 | 237.00 | 173 |
| 26 Mar 2024 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 203 |
| 25 Mar 2024 | 235.50 | 236.00 | 235.50 | 236.00 | 236.00 | 190 |
| 22 Mar 2024 | 235.55 | 235.55 | 234.50 | 234.50 | 234.50 | 132 |
| 21 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 9 |
| 20 Mar 2024 | 236.50 | 237.39 | 236.24 | 236.24 | 236.24 | 201 |
| 19 Mar 2024 | 234.64 | 234.64 | 233.00 | 233.00 | 233.00 | 46 |
| 18 Mar 2024 | 234.00 | 234.50 | 231.00 | 234.50 | 234.50 | 74 |
| 15 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 3 |
| 14 Mar 2024 | 233.00 | 233.00 | 231.83 | 233.00 | 233.00 | 183 |
| 13 Mar 2024 | 231.50 | 235.17 | 231.50 | 233.50 | 233.50 | 147 |
| 12 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 290 |
| 11 Mar 2024 | 235.50 | 235.72 | 235.50 | 235.72 | 235.72 | 140 |
| 08 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 57 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 90 |
| 05 Mar 2024 | 242.50 | 242.50 | 237.00 | 237.00 | 237.00 | 214 |
| 04 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 6 |
| 01 Mar 2024 | 236.50 | 242.52 | 234.00 | 242.50 | 242.50 | 156 |
| 29 Feb 2024 | 242.28 | 242.50 | 238.50 | 238.50 | 238.50 | 53 |
| 28 Feb 2024 | 238.50 | 238.86 | 238.50 | 238.86 | 238.86 | 103 |
| 27 Feb 2024 | 237.00 | 240.42 | 237.00 | 240.42 | 240.42 | 132 |
| 26 Feb 2024 | 240.00 | 240.50 | 240.00 | 240.50 | 240.50 | 92 |
| 23 Feb 2024 | 235.00 | 236.50 | 235.00 | 236.50 | 236.50 | 28 |
| 22 Feb 2024 | 238.00 | 238.50 | 238.00 | 238.50 | 238.50 | 10 |
| 21 Feb 2024 | 237.00 | 237.00 | 235.40 | 235.40 | 235.40 | 170 |
| 20 Feb 2024 | 231.00 | 234.52 | 230.98 | 230.98 | 230.98 | 247 |
| 19 Feb 2024 | 231.52 | 233.00 | 231.00 | 231.00 | 231.00 | 57 |
| 16 Feb 2024 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | 298 |
| 15 Feb 2024 | 235.00 | 235.00 | 233.73 | 234.00 | 234.00 | 298 |
| 14 Feb 2024 | 228.50 | 233.50 | 228.50 | 231.00 | 231.00 | 203 |
| 13 Feb 2024 | 231.00 | 231.00 | 229.50 | 231.00 | 231.00 | 176 |
| 12 Feb 2024 | 231.00 | 231.00 | 229.50 | 230.98 | 230.98 | 120 |
| 09 Feb 2024 | 228.50 | 232.00 | 228.50 | 232.00 | 232.00 | 200 |
| 08 Feb 2024 | 231.50 | 233.50 | 231.50 | 232.50 | 232.50 | 167 |
| 07 Feb 2024 | 225.50 | 233.50 | 225.50 | 233.00 | 233.00 | 203 |
| 06 Feb 2024 | 228.00 | 230.00 | 224.50 | 228.08 | 228.08 | 222 |
| 05 Feb 2024 | 226.50 | 226.50 | 224.50 | 224.50 | 224.50 | 71 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 229.50 | 229.50 | 224.00 | 228.29 | 228.29 | 564 |
| 31 Jan 2024 | 226.50 | 228.00 | 225.56 | 228.00 | 228.00 | 575 |
| 30 Jan 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 74 |
| 29 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 147 |
| 26 Jan 2024 | 220.95 | 226.98 | 220.95 | 222.50 | 222.50 | 59 |
| 25 Jan 2024 | 216.00 | 216.25 | 216.00 | 216.25 | 216.25 | 55 |
| 24 Jan 2024 | 215.00 | 217.89 | 214.50 | 214.50 | 214.50 | 452 |
| 23 Jan 2024 | 216.00 | 216.50 | 215.24 | 215.99 | 215.99 | 278 |
| 22 Jan 2024 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | 29 |
| 19 Jan 2024 | 212.50 | 212.50 | 210.00 | 210.50 | 210.50 | 284 |
| 18 Jan 2024 | 211.00 | 215.00 | 211.00 | 212.99 | 212.99 | 92 |
| 17 Jan 2024 | 218.50 | 218.50 | 210.99 | 210.99 | 210.99 | 600 |
| 16 Jan 2024 | 213.50 | 217.50 | 213.50 | 216.51 | 216.51 | 1,006 |
| 15 Jan 2024 | 213.50 | 216.50 | 213.48 | 215.50 | 215.50 | 109 |
| 12 Jan 2024 | 214.00 | 217.95 | 212.00 | 215.50 | 215.50 | 356 |
| 11 Jan 2024 | 216.00 | 216.00 | 212.12 | 212.51 | 212.51 | 353 |
| 10 Jan 2024 | 218.00 | 218.02 | 214.50 | 217.00 | 217.00 | 365 |
| 09 Jan 2024 | 219.00 | 220.50 | 219.00 | 220.00 | 220.00 | 78 |
| 08 Jan 2024 | 214.50 | 218.51 | 212.50 | 216.50 | 216.50 | 602 |
| 05 Jan 2024 | 219.00 | 219.00 | 214.50 | 217.50 | 217.50 | 173 |
| 04 Jan 2024 | 223.50 | 223.50 | 217.00 | 220.00 | 220.00 | 152 |
| 03 Jan 2024 | 230.00 | 230.00 | 221.00 | 227.30 | 227.30 | 782 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 228.50 | 230.00 | 228.50 | 229.00 | 229.00 | 387 |
| 28 Dec 2023 | 229.50 | 229.95 | 227.00 | 228.50 | 228.50 | 284 |
| 27 Dec 2023 | 227.50 | 230.50 | 225.98 | 228.50 | 228.50 | 482 |
| 22 Dec 2023 | 231.50 | 231.50 | 228.50 | 229.50 | 229.50 | 275 |
| 21 Dec 2023 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 53 |
| 20 Dec 2023 | 233.50 | 235.00 | 232.50 | 233.26 | 233.26 | 569 |
| 19 Dec 2023 | 235.00 | 237.50 | 233.00 | 236.49 | 236.49 | 657 |
| 18 Dec 2023 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,838 |
| 15 Dec 2023 | 235.50 | 239.00 | 235.50 | 239.00 | 239.00 | 5,419 |
| *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.