UK markets closed

Dätwyler Holding Inc. (DAE.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
185.80-4.20 (-2.21%)
At close: 05:30PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024189.00189.00182.60185.80185.807,939
13 Jun 2024194.60194.80188.00190.00190.0010,808
12 Jun 2024192.00197.20189.00194.40194.406,382
11 Jun 2024190.40193.80190.40190.60190.604,331
10 Jun 2024187.00190.60187.00190.40190.407,416
07 Jun 2024189.00190.80187.80188.40188.405,155
06 Jun 2024188.00189.40186.00189.00189.006,633
05 Jun 2024186.80188.40185.00188.40188.4010,520
04 Jun 2024187.00189.60186.60188.60188.6011,210
03 Jun 2024186.00191.80185.20189.60189.6024,285
31 May 2024194.00194.00185.80185.80185.8026,231
30 May 2024189.00193.20186.60189.80189.806,677
29 May 2024194.00194.00190.20190.60190.606,845
28 May 2024196.80197.80194.20194.60194.605,170
27 May 2024196.00196.00192.00194.00194.007,856
24 May 2024197.00197.00193.60194.80194.805,938
23 May 2024194.60199.60194.60198.80198.8021,218
22 May 2024193.40194.60192.40194.60194.605,951
21 May 2024197.00197.00194.00194.40194.4011,822
17 May 2024201.00204.00196.40196.60196.6024,118
16 May 2024201.00202.50199.60202.50202.507,144
15 May 2024193.40202.00192.60199.40199.4021,500
14 May 2024192.60196.20192.60195.00195.008,252
13 May 2024191.20194.80191.20194.20194.207,904
10 May 2024193.60195.00191.80192.20192.2021,292
08 May 2024191.60196.00189.80192.20192.2013,134
07 May 2024189.80191.80189.00190.00190.0014,125
06 May 2024197.40197.40187.20189.00189.0014,791
03 May 2024194.00199.20194.00197.60197.609,351
02 May 2024189.60195.80189.60192.60192.6023,963
30 Apr 2024182.80199.00181.00191.00191.0054,131
29 Apr 2024181.00181.00176.20176.80176.808,199
26 Apr 2024177.60179.80176.20177.20177.207,382
25 Apr 2024177.80183.80176.20176.40176.4019,398
24 Apr 2024170.80178.40169.80175.40175.407,486
23 Apr 2024169.00171.40168.80171.40171.406,528
22 Apr 2024169.60170.40168.60168.80168.8017,989
19 Apr 2024169.40169.60168.60169.20169.205,237
18 Apr 2024170.00171.20168.60169.20169.2010,940
17 Apr 2024168.40170.40168.20170.40170.4011,335
16 Apr 2024173.80173.80168.20168.60168.605,722
15 Apr 2024173.20173.40170.60172.40172.404,979
12 Apr 2024172.20176.00171.60172.00172.0012,171
11 Apr 2024176.80176.80172.00174.00174.004,521
10 Apr 2024179.20180.00173.20176.20176.207,898
09 Apr 2024181.40182.80179.20179.40179.405,969
08 Apr 2024182.40182.80181.00182.20182.207,750
05 Apr 2024180.40181.80179.20181.60181.607,356
04 Apr 2024177.00184.00177.00180.20180.207,443
03 Apr 2024182.60182.60176.40179.60179.609,220
02 Apr 2024188.20191.60183.20183.20183.206,442
28 Mar 2024190.40190.40184.20186.00186.005,689
27 Mar 2024188.60188.80184.00188.80188.806,078
26 Mar 2024189.60191.20185.80185.80185.807,160
25 Mar 2024188.20192.00188.20189.00189.007,338
22 Mar 2024186.60191.00186.60189.40189.408,397
21 Mar 2024183.40187.60181.60186.00186.0010,237
20 Mar 2024182.60182.60177.00181.00181.006,914
19 Mar 2024183.00183.00174.00178.20178.207,282
18 Mar 2024187.00188.20181.60181.60181.608,037
18 Mar 20243.2 Dividend
15 Mar 2024188.00189.20184.40187.40184.2016,807
14 Mar 2024189.00191.60187.60187.60184.405,622
13 Mar 2024187.20188.40185.80188.40185.184,759
12 Mar 2024187.80187.80182.80186.00182.825,172
11 Mar 2024187.00187.60184.80186.80183.614,603
08 Mar 2024184.40187.60183.60186.60183.414,079
07 Mar 2024184.00187.00181.60187.00183.815,909
06 Mar 2024184.40185.60183.40185.00181.843,016
05 Mar 2024183.40185.40183.40183.60180.463,074
04 Mar 2024186.20186.60181.20183.80180.665,207
01 Mar 2024183.80187.00183.80187.00183.814,861
29 Feb 2024189.40189.40180.20181.80178.7013,774
28 Feb 2024189.00190.80189.00190.00186.766,212
27 Feb 2024186.60190.20185.80189.00185.7759,230
26 Feb 2024189.20189.20186.00186.80183.616,447
23 Feb 2024189.60189.60185.60188.60185.383,613
22 Feb 2024189.40189.60187.00188.80185.586,027
21 Feb 2024190.60190.60183.80187.40184.207,966
20 Feb 2024191.00191.40188.00189.00185.7710,522
19 Feb 2024183.20190.00181.40189.20185.979,326
16 Feb 2024185.00187.00182.60184.40181.257,862
15 Feb 2024186.00189.80185.20187.40184.209,763
14 Feb 2024183.80191.60183.00186.60183.4154,416
13 Feb 2024176.80186.00176.60183.00179.8815,220
12 Feb 2024176.60180.00174.00177.80174.7611,984
09 Feb 2024184.40187.40179.00179.00175.9417,753
08 Feb 2024173.80184.80173.80184.60181.4522,613
07 Feb 2024162.00174.80162.00174.60171.6212,140
06 Feb 2024177.80177.80171.20172.60169.6510,601
05 Feb 2024175.80178.60174.80177.80174.7612,928
02 Feb 2024179.60179.60170.60174.00171.0311,618
01 Feb 2024176.20179.20175.00177.60174.578,037
31 Jan 2024177.40179.00174.60175.80172.8015,755
30 Jan 2024182.00182.40178.20178.40175.3524,006
29 Jan 2024179.60181.40176.80181.40178.307,385
26 Jan 2024179.20181.80178.60181.00177.919,179
25 Jan 2024178.60182.80178.00182.80179.683,423
24 Jan 2024181.60183.00178.00179.80176.737,822
23 Jan 2024181.40184.80180.60181.80178.7016,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...