UK markets open in 1 hour 53 minutes

Dätwyler Holding AG (0QNJ.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
233.25+4.75 (+2.08%)
At close: 06:26PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022227.50234.50230.00233.25233.251,860
05 Aug 2022231.75233.00225.50228.50228.502,700
04 Aug 2022232.75234.00231.00231.75231.751,115
03 Aug 2022225.50230.50225.00229.00229.001,699
02 Aug 2022228.00231.50223.00223.50223.5018,908
01 Aug 2022232.25232.25232.25232.25232.25-
29 Jul 2022224.50234.00228.50232.25232.251,191
28 Jul 2022215.75225.51220.50224.50224.503,231
27 Jul 2022210.25224.50213.00216.25216.25872
26 Jul 2022220.50217.50214.50215.25215.25929
25 Jul 2022215.75221.50219.00221.00221.001,586
22 Jul 2022222.00224.50217.50222.50222.501,616
21 Jul 2022210.25220.50215.50220.00220.003,476
20 Jul 2022215.75216.50212.50215.25215.253,234
19 Jul 2022205.50213.00205.50210.75210.751,993
18 Jul 2022203.00207.66206.50208.00208.00898
15 Jul 2022193.00203.50196.60203.45203.451,635
14 Jul 2022197.30198.63194.60194.00194.001,605
13 Jul 2022200.00200.50194.00196.75196.751,563
12 Jul 2022200.20202.00193.80201.20201.201,036
11 Jul 2022205.50204.50200.50200.65200.651,689
08 Jul 2022208.00205.14201.50204.55204.551,255
07 Jul 2022198.75206.00199.00204.90204.906,949
06 Jul 2022196.75200.00197.38197.65197.651,592
05 Jul 2022196.65198.60194.00195.30195.30827
04 Jul 2022196.65198.00194.00195.65195.656,083
01 Jul 2022195.75198.20196.45197.65197.65567
30 Jun 2022200.00197.20194.00196.65196.651,519
29 Jun 2022204.45204.00197.60200.10200.103,182
28 Jun 2022206.00205.00202.50204.45204.452,905
27 Jun 2022202.45205.00200.50200.65200.652,334
24 Jun 2022195.00203.50200.00201.00201.001,446
23 Jun 2022204.00199.20196.60198.55198.552,063
22 Jun 2022204.00201.50196.01199.55199.552,141
21 Jun 2022200.00203.50200.00200.20200.20482
20 Jun 2022200.00203.50198.60200.65200.65507
17 Jun 2022200.00208.50202.50204.90204.903,082
16 Jun 2022215.25208.50202.00203.45203.452,097
15 Jun 2022208.00210.50207.00209.00209.001,320
14 Jun 2022210.75211.50207.50209.50209.502,812
13 Jun 2022216.75214.50210.50211.25211.251,287
10 Jun 2022227.50226.00218.00217.75217.75647
09 Jun 2022230.25229.06227.25228.50228.502,088
08 Jun 2022232.75233.02229.50230.25230.251,994
07 Jun 2022238.75234.00231.50234.25234.251,424
06 Jun 2022231.75231.75231.75231.75231.75-
01 Jun 2022238.75237.00229.00231.75231.757,167
31 May 2022238.75236.00230.00235.25235.2511,375
30 May 2022230.25235.50227.50235.25235.2510,371
27 May 2022223.00225.00221.00223.50223.501,709
26 May 2022219.25219.25219.25219.25219.25-
25 May 2022218.25221.00216.00219.25219.256,106
24 May 2022222.00226.00216.50217.75217.754,872
23 May 2022234.75235.00223.00223.50223.509,474
20 May 2022228.50241.00232.50236.25236.2517,478
19 May 2022246.50240.50234.50236.75236.759,661
18 May 2022270.25268.50235.00240.00240.0013,418
17 May 2022300.00291.00284.50286.00286.00517
16 May 2022302.00290.50283.50288.00288.00794
13 May 2022279.25286.50273.00285.00285.00666
12 May 2022277.75282.00277.50281.00281.00237
11 May 2022290.25286.50280.00282.00282.001,073
10 May 2022283.00288.50280.50284.00284.00948
09 May 2022285.50289.00281.50284.50284.50341
06 May 2022290.75295.00287.50291.75291.751,054
05 May 2022292.25304.50294.00296.25296.255,211
04 May 2022305.50306.00298.50302.00302.00612
03 May 2022308.50310.50300.00303.50303.501,342
29 Apr 2022310.25319.00314.00315.25315.251,099
28 Apr 2022315.25315.00308.00312.25312.251,429
27 Apr 2022305.50309.00302.00304.00304.001,173
26 Apr 2022325.50319.00304.98307.50307.50657
25 Apr 2022322.00320.00316.50317.75317.753,089
22 Apr 2022325.50325.00320.00324.00324.002,504
21 Apr 2022322.00330.00321.00327.50327.503,339
20 Apr 2022310.25321.54312.50318.75318.753,018
19 Apr 2022305.50314.00303.00310.25310.251,516
14 Apr 2022311.25312.00307.00310.25310.252,208
13 Apr 2022309.50306.50299.50302.00302.0015,621
12 Apr 2022294.75302.50292.50298.25298.254,098
11 Apr 2022303.50301.00295.50298.75298.751,247
08 Apr 2022311.25305.00296.00298.75298.753,912
07 Apr 2022290.25312.50291.00306.00306.0015,207
06 Apr 2022290.75296.50288.00290.25290.252,113
05 Apr 2022298.75301.50294.00294.75294.751,208
04 Apr 2022296.25302.50296.50300.00300.0010,200
01 Apr 2022305.00307.50296.00296.75296.751,186
31 Mar 2022324.00318.50305.97309.00309.001,665
30 Mar 2022324.00321.00315.98320.00320.002,378
29 Mar 2022313.00324.00314.50320.00320.002,477
28 Mar 2022317.00315.00309.50313.00313.005,044
25 Mar 2022311.00313.50308.50311.00311.004,393
24 Mar 2022322.00324.99311.00311.00311.003,420
23 Mar 2022320.00328.50320.50324.00324.004,020
22 Mar 2022328.00329.00323.50326.00326.003,710
21 Mar 2022330.00327.00322.50324.00324.003,768
18 Mar 2022324.00325.00314.50324.00324.0014,019
18 Mar 20224.2 Dividend
17 Mar 2022315.00322.50319.00320.00315.804,086
16 Mar 2022299.00314.00303.50313.00308.892,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...