Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 210.50 | 214.00 | 210.00 | 210.48 | 210.48 | 394 |
| 2023-10-02 | 219.50 | 219.50 | 212.00 | 212.00 | 212.00 | 771 |
| 2023-09-29 | 210.50 | 219.50 | 210.50 | 215.00 | 215.00 | 1,500 |
| 2023-09-28 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 840 |
| 2023-09-27 | 213.00 | 214.50 | 210.00 | 211.99 | 211.99 | 1,908 |
| 2023-09-26 | 218.00 | 218.00 | 212.00 | 213.00 | 213.00 | 295 |
| 2023-09-25 | 226.00 | 226.00 | 216.51 | 216.51 | 216.51 | 419 |
| 2023-09-22 | 228.50 | 228.50 | 225.00 | 226.33 | 226.33 | 449 |
| 2023-09-21 | 226.00 | 230.00 | 223.50 | 225.50 | 225.50 | 1,239 |
| 2023-09-20 | 230.00 | 233.00 | 225.00 | 226.92 | 226.92 | 925 |
| 2023-09-19 | 228.00 | 229.00 | 224.48 | 225.00 | 225.00 | 324 |
| 2023-09-18 | 231.50 | 231.75 | 227.75 | 231.75 | 231.75 | 126 |
| 2023-09-15 | 229.00 | 229.50 | 224.50 | 226.50 | 226.50 | 367 |
| 2023-09-14 | 221.50 | 227.00 | 221.00 | 226.16 | 226.16 | 1,421 |
| 2023-09-13 | 216.00 | 218.50 | 215.00 | 218.50 | 218.50 | 462 |
| 2023-09-12 | 226.50 | 226.50 | 218.49 | 219.49 | 219.49 | 934 |
| 2023-09-11 | 223.50 | 224.00 | 222.00 | 222.00 | 222.00 | 663 |
| 2023-09-08 | 223.00 | 224.50 | 219.50 | 220.00 | 220.00 | 1,063 |
| 2023-09-07 | 221.50 | 222.50 | 219.87 | 221.37 | 221.37 | 354 |
| 2023-09-06 | 222.00 | 222.00 | 218.50 | 220.00 | 220.00 | 554 |
| 2023-09-05 | 227.00 | 227.00 | 219.00 | 219.99 | 219.99 | 664 |
| 2023-09-04 | 229.00 | 229.00 | 220.00 | 226.50 | 226.50 | 1,745 |
| 2023-09-01 | 219.50 | 221.49 | 219.48 | 220.33 | 220.33 | 247 |
| 2023-08-31 | 220.50 | 225.50 | 219.50 | 221.00 | 221.00 | 2,718 |
| 2023-08-30 | 218.50 | 219.00 | 217.30 | 217.30 | 217.30 | 508 |
| 2023-08-29 | 217.00 | 218.00 | 216.00 | 218.00 | 218.00 | 457 |
| 2023-08-28 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | 112 |
| 2023-08-25 | 215.50 | 219.00 | 215.50 | 217.00 | 217.00 | 485 |
| 2023-08-24 | 218.00 | 218.00 | 213.00 | 213.50 | 213.50 | 566 |
| 2023-08-23 | 218.50 | 218.50 | 215.50 | 215.50 | 215.50 | 966 |
| 2023-08-22 | 220.00 | 221.02 | 215.50 | 217.75 | 217.75 | 2,183 |
| 2023-08-21 | 223.00 | 227.02 | 219.50 | 221.14 | 221.14 | 1,300 |
| 2023-08-18 | 216.50 | 219.80 | 213.00 | 217.00 | 217.00 | 573 |
| 2023-08-17 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 1,031 |
| 2023-08-16 | 228.50 | 231.00 | 227.00 | 229.00 | 229.00 | 217 |
| 2023-08-15 | 225.00 | 226.02 | 224.98 | 226.02 | 226.02 | 161 |
| 2023-08-14 | 234.00 | 234.00 | 229.00 | 231.00 | 231.00 | 481 |
| 2023-08-11 | 235.50 | 235.50 | 231.50 | 233.09 | 233.09 | 2,056 |
| 2023-08-10 | 235.50 | 236.00 | 234.00 | 235.99 | 235.99 | 525 |
| 2023-08-09 | 238.00 | 238.00 | 234.45 | 234.45 | 234.45 | 319 |
| 2023-08-08 | 240.50 | 242.00 | 235.97 | 236.00 | 236.00 | 1,480 |
| 2023-08-07 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,116 |
| 2023-08-04 | 233.50 | 234.50 | 232.50 | 233.05 | 233.05 | 428 |
| 2023-08-03 | 233.50 | 233.50 | 231.00 | 232.00 | 232.00 | 590 |
| 2023-08-02 | 238.00 | 239.00 | 232.00 | 232.00 | 232.00 | 568 |
| 2023-08-01 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0 |
| 2023-07-31 | 238.00 | 240.00 | 237.50 | 239.50 | 239.50 | 1,398 |
| 2023-07-28 | 236.50 | 236.50 | 234.50 | 234.50 | 234.50 | 111 |
| 2023-07-27 | 237.00 | 237.00 | 235.50 | 235.50 | 235.50 | 490 |
| 2023-07-26 | 236.50 | 237.50 | 235.50 | 236.93 | 236.93 | 299 |
| 2023-07-25 | 234.50 | 236.45 | 234.50 | 235.00 | 235.00 | 209 |
| 2023-07-24 | 242.00 | 242.00 | 235.00 | 235.00 | 235.00 | 377 |
| 2023-07-21 | 241.50 | 243.00 | 241.50 | 242.00 | 242.00 | 451 |
| 2023-07-20 | 236.50 | 236.98 | 234.50 | 236.50 | 236.50 | 693 |
| 2023-07-19 | 244.00 | 244.00 | 237.00 | 237.00 | 237.00 | 418 |
| 2023-07-18 | 239.00 | 239.56 | 238.00 | 238.00 | 238.00 | 333 |
| 2023-07-17 | 245.00 | 246.00 | 236.00 | 237.50 | 237.50 | 1,508 |
| 2023-07-14 | 246.50 | 248.00 | 238.50 | 246.50 | 246.50 | 2,120 |
| 2023-07-13 | 249.00 | 250.50 | 247.88 | 249.00 | 249.00 | 327 |
| 2023-07-12 | 244.50 | 244.50 | 243.12 | 244.00 | 244.00 | 193 |
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.