Dätwyler Holding AG (0QNJ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 06:28PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 174.10 | 171.40 | 168.80 | 169.18 | 169.18 | 336 |
| 17 Apr 2024 | 168.60 | 170.40 | 168.40 | 170.40 | 170.40 | 171 |
| 16 Apr 2024 | 172.50 | 169.80 | 168.60 | 169.55 | 169.55 | 370 |
| 15 Apr 2024 | 172.50 | 173.22 | 171.00 | 173.22 | 173.22 | 139 |
| 12 Apr 2024 | 174.10 | 174.72 | 171.97 | 174.72 | 174.72 | 325 |
| 11 Apr 2024 | 176.00 | 175.40 | 172.80 | 175.18 | 175.18 | 48 |
| 10 Apr 2024 | 180.50 | 182.00 | 174.60 | 177.41 | 177.41 | 222 |
| 09 Apr 2024 | 182.50 | 182.00 | 179.40 | 181.98 | 181.98 | 247 |
| 08 Apr 2024 | 182.50 | 182.51 | 181.80 | 182.26 | 182.26 | 403 |
| 05 Apr 2024 | 180.30 | 182.60 | 179.20 | 181.62 | 181.62 | 389 |
| 04 Apr 2024 | 184.40 | 184.40 | 180.20 | 180.22 | 180.22 | 1,370 |
| 03 Apr 2024 | 186.20 | 182.60 | 176.80 | 179.52 | 179.52 | 1,085 |
| 02 Apr 2024 | 187.20 | 189.00 | 183.20 | 183.20 | 183.20 | 516 |
| 28 Mar 2024 | 184.80 | 190.80 | 185.20 | 186.92 | 186.92 | 229 |
| 27 Mar 2024 | 188.90 | 189.40 | 184.80 | 187.09 | 187.09 | 736 |
| 26 Mar 2024 | 188.90 | 190.40 | 185.80 | 185.80 | 185.80 | 1,493 |
| 25 Mar 2024 | 188.50 | 191.36 | 188.60 | 189.68 | 189.68 | 857 |
| 22 Mar 2024 | 186.20 | 190.60 | 188.20 | 189.42 | 189.42 | 683 |
| 21 Mar 2024 | 181.50 | 187.40 | 182.00 | 185.98 | 185.98 | 712 |
| 20 Mar 2024 | 182.10 | 182.00 | 178.16 | 179.02 | 179.02 | 807 |
| 19 Mar 2024 | 184.40 | 183.00 | 176.00 | 178.18 | 178.18 | 233 |
| 18 Mar 2024 | 188.90 | 186.74 | 182.00 | 183.00 | 183.00 | 4,319 |
| 18 Mar 2024 | 3.2 Dividend | |||||
| 15 Mar 2024 | 189.50 | 193.60 | 185.20 | 187.30 | 184.10 | 68 |
| 14 Mar 2024 | 188.90 | 190.92 | 187.60 | 187.60 | 184.39 | 499 |
| 13 Mar 2024 | 187.40 | 188.40 | 185.38 | 188.34 | 185.12 | 1,315 |
| 12 Mar 2024 | 186.60 | 188.80 | 183.42 | 183.42 | 180.29 | 239 |
| 11 Mar 2024 | 187.40 | 188.20 | 185.00 | 186.10 | 182.92 | 3,264 |
| 08 Mar 2024 | 185.00 | 187.80 | 184.20 | 186.80 | 183.61 | 93 |
| 07 Mar 2024 | 185.20 | 186.98 | 180.20 | 186.98 | 183.79 | 524 |
| 06 Mar 2024 | 184.00 | 185.60 | 184.00 | 184.96 | 181.80 | 269 |
| 05 Mar 2024 | 185.20 | 184.63 | 183.58 | 183.58 | 180.45 | 641 |
| 04 Mar 2024 | 187.00 | 186.20 | 179.60 | 183.03 | 179.90 | 3,430 |
| 01 Mar 2024 | 181.90 | 187.00 | 183.20 | 186.85 | 183.66 | 567 |
| 29 Feb 2024 | 189.70 | 191.20 | 180.46 | 184.33 | 181.18 | 1,190 |
| 28 Feb 2024 | 189.90 | 190.82 | 189.00 | 190.82 | 187.56 | 685 |
| 27 Feb 2024 | 187.20 | 189.00 | 187.53 | 188.98 | 185.75 | 503 |
| 26 Feb 2024 | 188.70 | 189.20 | 186.59 | 186.78 | 183.59 | 461 |
| 23 Feb 2024 | 188.10 | 188.58 | 186.09 | 188.58 | 185.36 | 371 |
| 22 Feb 2024 | 187.40 | 189.40 | 186.40 | 188.38 | 185.16 | 477 |
| 21 Feb 2024 | 189.10 | 188.80 | 183.80 | 187.42 | 184.22 | 277 |
| 20 Feb 2024 | 189.50 | 191.20 | 188.40 | 188.98 | 185.75 | 357 |
| 19 Feb 2024 | 186.00 | 190.00 | 183.00 | 189.19 | 185.96 | 843 |
| 16 Feb 2024 | 185.40 | 186.40 | 183.18 | 183.18 | 180.05 | 234 |
| 15 Feb 2024 | 181.50 | 188.80 | 185.40 | 187.53 | 184.33 | 991 |
| 14 Feb 2024 | 181.50 | 191.20 | 177.40 | 186.64 | 183.45 | 2,225 |
| 13 Feb 2024 | 177.80 | 186.20 | 178.20 | 184.24 | 181.10 | 2,178 |
| 12 Feb 2024 | 179.00 | 179.60 | 174.00 | 176.98 | 173.96 | 3,509 |
| 09 Feb 2024 | 184.00 | 187.00 | 178.98 | 178.98 | 175.92 | 2,921 |
| 08 Feb 2024 | 174.30 | 184.44 | 173.20 | 184.44 | 181.29 | 1,972 |
| 07 Feb 2024 | 171.00 | 174.60 | 165.40 | 174.60 | 171.62 | 976 |
| 06 Feb 2024 | 179.80 | 181.40 | 171.20 | 172.58 | 169.63 | 468 |
| 05 Feb 2024 | 172.70 | 178.20 | 176.20 | 177.44 | 174.41 | 2,673 |
| 02 Feb 2024 | 179.20 | 177.60 | 172.96 | 172.96 | 170.01 | 132 |
| 01 Feb 2024 | 179.00 | 178.21 | 176.60 | 178.21 | 175.16 | 167 |
| 31 Jan 2024 | 180.30 | 178.00 | 175.20 | 175.78 | 172.78 | 714 |
| 30 Jan 2024 | 181.70 | 180.50 | 178.38 | 179.92 | 176.84 | 1,484 |
| 29 Jan 2024 | 181.10 | 181.40 | 177.80 | 181.38 | 178.28 | 733 |
| 26 Jan 2024 | 182.90 | 181.60 | 179.59 | 180.98 | 177.89 | 401 |
| 25 Jan 2024 | 179.80 | 182.78 | 178.82 | 182.78 | 179.66 | 172 |
| 24 Jan 2024 | 182.50 | 182.20 | 178.40 | 179.80 | 176.73 | 1,878 |
| 23 Jan 2024 | 182.50 | 183.40 | 181.20 | 181.78 | 178.68 | 464 |
| 22 Jan 2024 | 179.40 | 181.20 | 179.00 | 179.73 | 176.66 | 289 |
| 19 Jan 2024 | 181.90 | 181.40 | 178.40 | 179.38 | 176.32 | 1,569 |
| 18 Jan 2024 | 181.50 | 181.20 | 180.20 | 180.62 | 177.54 | 620 |
| 17 Jan 2024 | 181.70 | 183.00 | 180.40 | 182.36 | 179.25 | 1,058 |
| 16 Jan 2024 | 182.70 | 183.00 | 180.40 | 181.43 | 178.33 | 755 |
| 15 Jan 2024 | 184.60 | 184.20 | 182.00 | 182.60 | 179.48 | 231 |
| 12 Jan 2024 | 184.40 | 188.00 | 184.20 | 184.60 | 181.45 | 515 |
| 11 Jan 2024 | 181.90 | 186.60 | 183.20 | 184.80 | 181.64 | 1,479 |
| 10 Jan 2024 | 186.40 | 182.20 | 180.20 | 180.79 | 177.70 | 502 |
| 09 Jan 2024 | 185.00 | 186.40 | 182.78 | 185.59 | 182.42 | 843 |
| 08 Jan 2024 | 182.30 | 185.00 | 180.00 | 182.62 | 179.50 | 699 |
| 05 Jan 2024 | 183.10 | 185.40 | 179.80 | 182.47 | 179.35 | 780 |
| 04 Jan 2024 | 183.50 | 188.60 | 175.00 | 182.40 | 179.29 | 2,557 |
| 03 Jan 2024 | 194.00 | 193.40 | 188.80 | 191.95 | 188.67 | 1,590 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 196.20 | 198.20 | 194.60 | 195.26 | 191.92 | 800 |
| 28 Dec 2023 | 198.10 | 198.40 | 195.60 | 196.27 | 192.91 | 2,053 |
| 27 Dec 2023 | 197.75 | 198.60 | 195.20 | 198.00 | 194.62 | 426 |
| 22 Dec 2023 | 195.30 | 199.60 | 195.00 | 197.77 | 194.39 | 651 |
| 21 Dec 2023 | 199.65 | 197.60 | 193.00 | 195.87 | 192.53 | 1,157 |
| 20 Dec 2023 | 200.65 | 202.00 | 195.80 | 198.20 | 194.81 | 1,328 |
| 19 Dec 2023 | 201.10 | 202.00 | 200.50 | 201.00 | 197.57 | 1,235 |
| 18 Dec 2023 | 202.45 | 202.50 | 196.62 | 197.01 | 193.65 | 435 |
| 15 Dec 2023 | 204.10 | 207.50 | 202.50 | 204.00 | 200.51 | 4,295 |
| 14 Dec 2023 | 199.55 | 204.00 | 199.40 | 202.52 | 199.06 | 2,079 |
| 13 Dec 2023 | 197.75 | 200.50 | 195.20 | 196.00 | 192.65 | 500 |
| 12 Dec 2023 | 201.65 | 201.50 | 198.40 | 199.62 | 196.21 | 435 |
| 11 Dec 2023 | 201.20 | 203.02 | 198.92 | 198.92 | 195.52 | 2,973 |
| 08 Dec 2023 | 202.10 | 203.00 | 200.50 | 201.98 | 198.53 | 4,072 |
| 07 Dec 2023 | 200.20 | 202.50 | 199.00 | 202.03 | 198.58 | 1,440 |
| 06 Dec 2023 | 190.50 | 201.00 | 192.80 | 200.46 | 197.04 | 1,774 |
| 05 Dec 2023 | 192.60 | 193.81 | 191.40 | 191.42 | 188.15 | 151 |
| 04 Dec 2023 | 194.40 | 195.00 | 189.80 | 191.47 | 188.20 | 46,360 |
| 01 Dec 2023 | 198.75 | 200.00 | 192.40 | 194.64 | 191.31 | 1,635 |
| 30 Nov 2023 | 193.40 | 198.60 | 190.40 | 198.20 | 194.82 | 3,236 |
| 29 Nov 2023 | 190.50 | 198.00 | 192.80 | 196.48 | 193.12 | 490 |
| 28 Nov 2023 | 190.70 | 191.40 | 189.80 | 191.00 | 187.74 | 1,964 |
| 27 Nov 2023 | 194.80 | 197.00 | 190.60 | 194.58 | 191.26 | 952 |
| *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.