Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 235.55 | 235.55 | 234.50 | 234.50 | 234.50 | 132 |
| 2024-03-21 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 9 |
| 2024-03-20 | 236.50 | 237.39 | 236.24 | 236.24 | 236.24 | 201 |
| 2024-03-19 | 234.64 | 234.64 | 233.00 | 233.00 | 233.00 | 46 |
| 2024-03-18 | 234.00 | 234.50 | 231.00 | 234.50 | 234.50 | 74 |
| 2024-03-15 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 3 |
| 2024-03-14 | 233.00 | 233.00 | 231.83 | 233.00 | 233.00 | 183 |
| 2024-03-13 | 231.50 | 235.17 | 231.50 | 233.50 | 233.50 | 147 |
| 2024-03-12 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 290 |
| 2024-03-11 | 235.50 | 235.72 | 235.50 | 235.72 | 235.72 | 140 |
| 2024-03-08 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 57 |
| 2024-03-07 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0 |
| 2024-03-06 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 90 |
| 2024-03-05 | 242.50 | 242.50 | 237.00 | 237.00 | 237.00 | 214 |
| 2024-03-04 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 6 |
| 2024-03-01 | 236.50 | 242.52 | 234.00 | 242.50 | 242.50 | 156 |
| 2024-02-29 | 242.28 | 242.50 | 238.50 | 238.50 | 238.50 | 53 |
| 2024-02-28 | 238.50 | 238.86 | 238.50 | 238.86 | 238.86 | 103 |
| 2024-02-27 | 237.00 | 240.42 | 237.00 | 240.42 | 240.42 | 132 |
| 2024-02-26 | 240.00 | 240.50 | 240.00 | 240.50 | 240.50 | 92 |
| 2024-02-23 | 235.00 | 236.50 | 235.00 | 236.50 | 236.50 | 28 |
| 2024-02-22 | 238.00 | 238.50 | 238.00 | 238.50 | 238.50 | 10 |
| 2024-02-21 | 237.00 | 237.00 | 235.40 | 235.40 | 235.40 | 170 |
| 2024-02-20 | 231.00 | 234.52 | 230.98 | 230.98 | 230.98 | 247 |
| 2024-02-19 | 231.52 | 233.00 | 231.00 | 231.00 | 231.00 | 57 |
| 2024-02-16 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | 298 |
| 2024-02-15 | 235.00 | 235.00 | 233.73 | 234.00 | 234.00 | 298 |
| 2024-02-14 | 228.50 | 233.50 | 228.50 | 231.00 | 231.00 | 203 |
| 2024-02-13 | 231.00 | 231.00 | 229.50 | 231.00 | 231.00 | 176 |
| 2024-02-12 | 231.00 | 231.00 | 229.50 | 230.98 | 230.98 | 120 |
| 2024-02-09 | 228.50 | 232.00 | 228.50 | 232.00 | 232.00 | 200 |
| 2024-02-08 | 231.50 | 233.50 | 231.50 | 232.50 | 232.50 | 167 |
| 2024-02-07 | 225.50 | 233.50 | 225.50 | 233.00 | 233.00 | 203 |
| 2024-02-06 | 228.00 | 230.00 | 224.50 | 228.08 | 228.08 | 222 |
| 2024-02-05 | 226.50 | 226.50 | 224.50 | 224.50 | 224.50 | 71 |
| 2024-02-02 | 226.72 | 228.50 | 224.00 | 224.00 | 224.00 | 333 |
| 2024-02-01 | 229.50 | 229.50 | 224.00 | 228.29 | 228.29 | 564 |
| 2024-01-31 | 226.50 | 228.00 | 225.56 | 228.00 | 228.00 | 575 |
| 2024-01-30 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 74 |
| 2024-01-29 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 147 |
| 2024-01-26 | 220.95 | 226.98 | 220.95 | 222.50 | 222.50 | 59 |
| 2024-01-25 | 216.00 | 216.25 | 216.00 | 216.25 | 216.25 | 55 |
| 2024-01-24 | 215.00 | 217.89 | 214.50 | 214.50 | 214.50 | 452 |
| 2024-01-23 | 216.00 | 216.50 | 215.24 | 215.99 | 215.99 | 278 |
| 2024-01-22 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | 29 |
| 2024-01-19 | 212.50 | 212.50 | 210.00 | 210.50 | 210.50 | 284 |
| 2024-01-18 | 211.00 | 215.00 | 211.00 | 212.99 | 212.99 | 92 |
| 2024-01-17 | 218.50 | 218.50 | 210.99 | 210.99 | 210.99 | 600 |
| 2024-01-16 | 213.50 | 217.50 | 213.50 | 216.51 | 216.51 | 1,006 |
| 2024-01-15 | 213.50 | 216.50 | 213.48 | 215.50 | 215.50 | 109 |
| 2024-01-12 | 214.00 | 217.95 | 212.00 | 215.50 | 215.50 | 356 |
| 2024-01-11 | 216.00 | 216.00 | 212.12 | 212.51 | 212.51 | 353 |
| 2024-01-10 | 218.00 | 218.02 | 214.50 | 217.00 | 217.00 | 365 |
| 2024-01-09 | 219.00 | 220.50 | 219.00 | 220.00 | 220.00 | 78 |
| 2024-01-08 | 214.50 | 218.51 | 212.50 | 216.50 | 216.50 | 602 |
| 2024-01-05 | 219.00 | 219.00 | 214.50 | 217.50 | 217.50 | 173 |
| 2024-01-04 | 223.50 | 223.50 | 217.00 | 220.00 | 220.00 | 152 |
| 2024-01-03 | 230.00 | 230.00 | 221.00 | 227.30 | 227.30 | 782 |
| 2024-01-02 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-12-29 | 228.50 | 230.00 | 228.50 | 229.00 | 229.00 | 387 |
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.