Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 229.50 | 229.95 | 227.00 | 228.50 | 228.50 | 284 |
| 2023-12-27 | 227.50 | 230.50 | 225.98 | 228.50 | 228.50 | 482 |
| 2023-12-22 | 231.50 | 231.50 | 228.50 | 229.50 | 229.50 | 275 |
| 2023-12-21 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 53 |
| 2023-12-20 | 233.50 | 235.00 | 232.50 | 233.26 | 233.26 | 569 |
| 2023-12-19 | 235.00 | 237.50 | 233.00 | 236.49 | 236.49 | 657 |
| 2023-12-18 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,838 |
| 2023-12-15 | 235.50 | 239.00 | 235.50 | 239.00 | 239.00 | 5,419 |
| 2023-12-14 | 233.50 | 234.00 | 228.00 | 233.99 | 233.99 | 428 |
| 2023-12-13 | 224.50 | 226.00 | 224.48 | 224.48 | 224.48 | 348 |
| 2023-12-12 | 217.00 | 221.50 | 217.00 | 221.50 | 221.50 | 396 |
| 2023-12-11 | 217.00 | 219.50 | 215.52 | 217.00 | 217.00 | 460 |
| 2023-12-08 | 215.50 | 219.25 | 215.50 | 217.00 | 217.00 | 2,483 |
| 2023-12-07 | 209.50 | 216.50 | 209.50 | 215.50 | 215.50 | 306 |
| 2023-12-06 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 212 |
| 2023-12-05 | 205.50 | 212.56 | 205.00 | 210.77 | 210.77 | 1,322 |
| 2023-12-04 | 212.50 | 212.50 | 206.00 | 206.00 | 206.00 | 537 |
| 2023-12-01 | 222.50 | 222.50 | 213.50 | 214.49 | 214.49 | 1,046 |
| 2023-11-30 | 220.50 | 223.50 | 220.00 | 222.50 | 222.50 | 1,399 |
| 2023-11-29 | 224.00 | 226.50 | 222.00 | 222.00 | 222.00 | 777 |
| 2023-11-28 | 221.50 | 224.00 | 220.00 | 220.00 | 220.00 | 1,654 |
| 2023-11-27 | 226.00 | 226.50 | 220.50 | 221.50 | 221.50 | 1,222 |
| 2023-11-24 | 221.50 | 223.50 | 219.50 | 221.64 | 221.64 | 1,454 |
| 2023-11-23 | 217.00 | 218.50 | 216.78 | 218.00 | 218.00 | 465 |
| 2023-11-22 | 209.50 | 210.50 | 208.50 | 210.00 | 210.00 | 127 |
| 2023-11-21 | 208.00 | 209.50 | 206.50 | 208.00 | 208.00 | 186 |
| 2023-11-20 | 211.00 | 212.00 | 209.50 | 209.50 | 209.50 | 507 |
| 2023-11-17 | 208.50 | 214.00 | 208.00 | 211.50 | 211.50 | 212 |
| 2023-11-16 | 207.00 | 212.00 | 205.50 | 206.50 | 206.50 | 274 |
| 2023-11-15 | 213.50 | 214.50 | 205.50 | 209.00 | 209.00 | 183 |
| 2023-11-14 | 200.00 | 210.25 | 200.00 | 210.00 | 210.00 | 745 |
| 2023-11-13 | 208.00 | 208.00 | 200.50 | 200.50 | 200.50 | 1,295 |
| 2023-11-10 | 207.00 | 207.50 | 204.00 | 207.50 | 207.50 | 529 |
| 2023-11-09 | 207.00 | 211.50 | 205.63 | 206.00 | 206.00 | 580 |
| 2023-11-08 | 198.60 | 203.50 | 198.60 | 203.00 | 203.00 | 231 |
| 2023-11-07 | 200.50 | 202.00 | 198.60 | 199.60 | 199.60 | 150 |
| 2023-11-06 | 204.00 | 206.00 | 200.00 | 202.14 | 202.14 | 748 |
| 2023-11-03 | 198.40 | 201.50 | 197.20 | 201.00 | 201.00 | 886 |
| 2023-11-02 | 201.50 | 201.50 | 200.00 | 200.00 | 200.00 | 134 |
| 2023-11-01 | 200.00 | 200.50 | 198.40 | 199.60 | 199.60 | 462 |
| 2023-10-31 | 200.00 | 200.00 | 199.20 | 199.20 | 199.20 | 149 |
| 2023-10-30 | 199.80 | 200.00 | 195.00 | 195.44 | 195.44 | 814 |
| 2023-10-27 | 201.00 | 201.00 | 196.40 | 197.38 | 197.38 | 433 |
| 2023-10-26 | 195.40 | 199.80 | 195.40 | 198.60 | 198.60 | 731 |
| 2023-10-25 | 195.60 | 200.00 | 193.20 | 196.40 | 196.40 | 1,482 |
| 2023-10-24 | 197.80 | 201.00 | 197.80 | 201.00 | 201.00 | 625 |
| 2023-10-23 | 194.00 | 195.87 | 190.20 | 194.60 | 194.60 | 1,259 |
| 2023-10-20 | 200.00 | 201.97 | 199.98 | 200.50 | 200.50 | 1,329 |
| 2023-10-19 | 208.00 | 208.00 | 202.50 | 202.50 | 202.50 | 315 |
| 2023-10-18 | 208.50 | 210.00 | 206.50 | 207.61 | 207.61 | 1,417 |
| 2023-10-17 | 213.50 | 214.45 | 207.00 | 210.50 | 210.50 | 788 |
| 2023-10-16 | 213.00 | 220.00 | 210.50 | 220.00 | 220.00 | 762 |
| 2023-10-13 | 219.50 | 219.50 | 212.00 | 212.50 | 212.50 | 245 |
| 2023-10-12 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 417 |
| 2023-10-11 | 216.50 | 222.00 | 216.50 | 219.50 | 219.50 | 1,612 |
| 2023-10-10 | 214.50 | 217.00 | 214.48 | 215.50 | 215.50 | 162 |
| 2023-10-09 | 212.50 | 217.00 | 208.48 | 213.00 | 213.00 | 760 |
| 2023-10-06 | 216.50 | 216.50 | 208.00 | 212.50 | 212.50 | 492 |
| 2023-10-05 | 208.00 | 215.50 | 208.00 | 213.57 | 213.57 | 793 |
| 2023-10-04 | 209.50 | 213.00 | 208.45 | 211.99 | 211.99 | 972 |
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.