Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0 |
| 2024-09-10 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0 |
| 2024-09-09 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 2 |
| 2024-09-06 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2024-09-05 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 25 |
| 2024-09-04 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-09-03 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5 |
| 2024-09-02 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 8 |
| 2024-08-30 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 12 |
| 2024-08-29 | 260.50 | 262.00 | 258.00 | 258.00 | 258.00 | 506 |
| 2024-08-28 | 258.50 | 260.00 | 258.50 | 260.00 | 260.00 | 4 |
| 2024-08-27 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 132 |
| 2024-08-26 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 20 |
| 2024-08-23 | 262.50 | 263.50 | 262.50 | 263.50 | 263.50 | 179 |
| 2024-08-22 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 207 |
| 2024-08-21 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 135 |
| 2024-08-20 | 258.00 | 258.00 | 255.50 | 255.50 | 255.50 | 205 |
| 2024-08-19 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 6 |
| 2024-08-16 | 259.50 | 259.50 | 257.00 | 257.00 | 257.00 | 19 |
| 2024-08-15 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 3 |
| 2024-08-14 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 56 |
| 2024-08-13 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2024-08-12 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 26 |
| 2024-08-09 | 254.50 | 255.00 | 253.00 | 255.00 | 255.00 | 129 |
| 2024-08-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-08-07 | 247.00 | 250.00 | 246.50 | 250.00 | 250.00 | 8 |
| 2024-08-06 | 240.00 | 243.50 | 240.00 | 243.50 | 243.50 | 48 |
| 2024-08-05 | 238.50 | 244.50 | 234.50 | 234.50 | 234.50 | 42 |
| 2024-08-02 | 247.50 | 249.50 | 247.50 | 247.50 | 247.50 | 11 |
| 2024-08-01 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0 |
| 2024-07-31 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 1 |
| 2024-07-30 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2024-07-29 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 1 |
| 2024-07-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-07-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2024-07-24 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 10 |
| 2024-07-23 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2024-07-22 | 250.50 | 253.00 | 250.50 | 253.00 | 253.00 | 23 |
| 2024-07-19 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 1 |
| 2024-07-18 | 255.50 | 255.50 | 252.00 | 252.00 | 252.00 | 70 |
| 2024-07-17 | 258.00 | 258.50 | 256.50 | 256.50 | 256.50 | 76 |
| 2024-07-16 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-07-15 | 258.50 | 258.50 | 255.00 | 255.00 | 255.00 | 8 |
| 2024-07-12 | 257.50 | 257.50 | 255.00 | 255.00 | 255.00 | 50 |
| 2024-07-11 | 257.00 | 257.50 | 257.00 | 257.50 | 257.50 | 13 |
| 2024-07-10 | 253.50 | 254.50 | 253.50 | 254.50 | 254.50 | 4 |
| 2024-07-09 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 8 |
| 2024-07-08 | 259.00 | 259.00 | 258.07 | 258.07 | 258.07 | 585 |
| 2024-07-05 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0 |
| 2024-07-04 | 259.00 | 259.00 | 256.50 | 256.50 | 256.50 | 23 |
| 2024-07-03 | 257.00 | 257.50 | 257.00 | 257.50 | 257.50 | 323 |
| 2024-07-02 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0 |
| 2024-07-01 | 254.00 | 254.00 | 251.50 | 252.50 | 252.50 | 11 |
| 2024-06-28 | 253.50 | 254.00 | 253.50 | 254.00 | 254.00 | 8 |
| 2024-06-27 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 190 |
| 2024-06-26 | 258.00 | 258.00 | 254.00 | 256.50 | 256.50 | 90 |
| 2024-06-25 | 256.50 | 256.50 | 253.50 | 254.50 | 254.50 | 12 |
| 2024-06-24 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | 27 |
| 2024-06-21 | 257.50 | 260.00 | 257.50 | 260.00 | 260.00 | 6 |
| 2024-06-20 | 258.00 | 258.00 | 253.50 | 253.50 | 253.50 | 21 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.