Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 257.50 | 259.50 | 257.00 | 259.50 | 259.50 | 239 |
| 2024-06-18 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1 |
| 2024-06-17 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2024-06-14 | 259.50 | 259.50 | 257.00 | 257.00 | 257.00 | 297 |
| 2024-06-13 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2024-06-12 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2 |
| 2024-06-11 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 18 |
| 2024-06-10 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0 |
| 2024-06-07 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0 |
| 2024-06-06 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 10 |
| 2024-06-05 | 258.50 | 263.00 | 258.50 | 263.00 | 263.00 | 28 |
| 2024-06-04 | 261.50 | 263.00 | 260.00 | 261.00 | 261.00 | 750 |
| 2024-06-03 | 263.00 | 263.50 | 261.50 | 261.50 | 261.50 | 210 |
| 2024-05-31 | 262.00 | 267.00 | 262.00 | 267.00 | 267.00 | 55 |
| 2024-05-30 | 265.50 | 267.00 | 261.00 | 267.00 | 267.00 | 247 |
| 2024-05-29 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-05-28 | 261.50 | 262.00 | 260.00 | 260.00 | 260.00 | 91 |
| 2024-05-27 | 266.00 | 270.00 | 266.00 | 268.50 | 268.50 | 345 |
| 2024-05-24 | 267.00 | 268.00 | 264.50 | 265.50 | 265.50 | 88 |
| 2024-05-23 | 259.50 | 269.50 | 259.50 | 266.50 | 266.50 | 76 |
| 2024-05-22 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 287 |
| 2024-05-21 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 38 |
| 2024-05-20 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0 |
| 2024-05-17 | 254.00 | 254.00 | 251.50 | 251.50 | 251.50 | 361 |
| 2024-05-16 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2024-05-15 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 120 |
| 2024-05-14 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 88 |
| 2024-05-13 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0 |
| 2024-05-10 | 254.00 | 255.50 | 254.00 | 255.50 | 255.50 | 7 |
| 2024-05-09 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2024-05-08 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 7 |
| 2024-05-07 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 512 |
| 2024-05-03 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | 5 |
| 2024-05-02 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 100 |
| 2024-05-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-04-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 117 |
| 2024-04-29 | 235.00 | 238.50 | 235.00 | 238.50 | 238.50 | 391 |
| 2024-04-26 | 231.50 | 233.52 | 231.00 | 232.60 | 232.60 | 203 |
| 2024-04-25 | 232.50 | 234.16 | 229.00 | 234.16 | 234.16 | 629 |
| 2024-04-24 | 232.55 | 233.00 | 232.40 | 232.40 | 232.40 | 242 |
| 2024-04-23 | 228.50 | 234.50 | 228.48 | 231.50 | 231.50 | 119 |
| 2024-04-22 | 227.28 | 228.02 | 227.28 | 228.02 | 228.02 | 282 |
| 2024-04-19 | 228.50 | 230.50 | 226.25 | 230.50 | 230.50 | 324 |
| 2024-04-18 | 228.36 | 228.40 | 228.36 | 228.40 | 228.40 | 293 |
| 2024-04-17 | 228.50 | 229.95 | 227.50 | 229.00 | 229.00 | 201 |
| 2024-04-16 | 233.00 | 233.00 | 230.03 | 232.00 | 232.00 | 792 |
| 2024-04-15 | 227.95 | 233.50 | 227.95 | 230.53 | 230.53 | 462 |
| 2024-04-12 | 229.00 | 230.08 | 228.33 | 229.50 | 229.50 | 255 |
| 2024-04-11 | 230.00 | 230.00 | 228.00 | 229.50 | 229.50 | 57 |
| 2024-04-10 | 232.00 | 232.00 | 230.06 | 231.50 | 231.50 | 214 |
| 2024-04-09 | 228.50 | 230.48 | 228.50 | 230.00 | 230.00 | 56 |
| 2024-04-08 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2024-04-05 | 232.50 | 232.50 | 230.25 | 232.00 | 232.00 | 235 |
| 2024-04-04 | 232.85 | 232.85 | 231.00 | 231.00 | 231.00 | 301 |
| 2024-04-03 | 229.05 | 231.24 | 225.45 | 230.00 | 230.00 | 237 |
| 2024-04-02 | 235.50 | 238.50 | 228.50 | 228.50 | 228.50 | 140 |
| 2024-03-28 | 235.50 | 238.02 | 235.00 | 238.00 | 238.00 | 228 |
| 2024-03-27 | 237.00 | 237.00 | 230.50 | 237.00 | 237.00 | 173 |
| 2024-03-26 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 203 |
| 2024-03-25 | 235.50 | 236.00 | 235.50 | 236.00 | 236.00 | 190 |
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.