Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | 445 |
| 2026-07-29 | 271.00 | 274.00 | 271.00 | 271.53 | 271.53 | 512 |
| 2026-07-28 | 267.25 | 269.50 | 267.00 | 269.50 | 269.50 | 411 |
| 2026-07-27 | 267.50 | 271.50 | 267.00 | 267.00 | 267.00 | 194 |
| 2026-07-24 | 264.00 | 267.00 | 264.00 | 266.06 | 266.06 | 174 |
| 2026-07-23 | 264.00 | 264.00 | 261.99 | 263.00 | 263.00 | 1,031 |
| 2026-07-22 | 264.50 | 264.50 | 261.75 | 263.81 | 263.81 | 650 |
| 2026-07-21 | 261.50 | 269.50 | 261.50 | 267.50 | 267.50 | 947 |
| 2026-07-20 | 266.00 | 266.50 | 263.00 | 263.00 | 263.00 | 187 |
| 2026-07-17 | 266.50 | 266.50 | 264.00 | 266.50 | 266.50 | 502 |
| 2026-07-16 | 268.00 | 272.00 | 267.99 | 269.50 | 269.50 | 172 |
| 2026-07-15 | 270.00 | 270.50 | 269.50 | 270.00 | 270.00 | 108 |
| 2026-07-14 | 266.50 | 270.00 | 266.50 | 268.00 | 268.00 | 164 |
| 2026-07-13 | 268.00 | 268.00 | 266.50 | 267.48 | 267.48 | 189 |
| 2026-07-10 | 266.50 | 269.00 | 266.50 | 268.48 | 268.48 | 167 |
| 2026-07-09 | 266.00 | 269.00 | 264.00 | 267.98 | 267.98 | 508 |
| 2026-07-08 | 268.50 | 269.50 | 263.48 | 263.48 | 263.48 | 729 |
| 2026-07-07 | 275.50 | 275.50 | 271.50 | 271.50 | 271.50 | 643 |
| 2026-07-06 | 279.00 | 279.00 | 275.00 | 275.53 | 275.53 | 876 |
| 2026-07-03 | 275.50 | 275.50 | 268.00 | 271.00 | 271.00 | 1,944 |
| 2026-07-02 | 278.00 | 279.50 | 271.00 | 274.51 | 274.51 | 1,443 |
| 2026-07-01 | 278.50 | 284.00 | 277.50 | 280.00 | 280.00 | 792 |
| 2026-06-30 | 275.50 | 280.50 | 274.00 | 277.22 | 277.22 | 344 |
| 2026-06-29 | 276.50 | 276.50 | 271.00 | 272.66 | 272.66 | 198 |
| 2026-06-26 | 275.00 | 276.00 | 272.00 | 274.03 | 274.03 | 561 |
| 2026-06-25 | 275.50 | 280.50 | 272.98 | 277.00 | 277.00 | 1,655 |
| 2026-06-24 | 277.50 | 286.00 | 277.50 | 280.00 | 280.00 | 848 |
| 2026-06-23 | 281.70 | 285.49 | 273.50 | 278.62 | 278.62 | 487 |
| 2026-06-22 | 300.50 | 300.50 | 286.00 | 286.00 | 286.00 | 2,207 |
| 2026-06-19 | 298.00 | 304.50 | 298.00 | 303.50 | 303.50 | 5,797 |
| 2026-06-18 | 294.00 | 297.00 | 294.00 | 294.64 | 294.64 | 171 |
| 2026-06-17 | 298.50 | 299.00 | 295.75 | 297.63 | 297.63 | 484 |
| 2026-06-16 | 296.50 | 298.50 | 293.90 | 295.54 | 295.54 | 487 |
| 2026-06-15 | 297.00 | 300.50 | 297.00 | 298.00 | 298.00 | 662 |
| 2026-06-12 | 288.50 | 291.00 | 285.94 | 291.00 | 291.00 | 250 |
| 2026-06-11 | 288.00 | 288.00 | 285.85 | 287.50 | 287.50 | 653 |
| 2026-06-10 | 293.50 | 296.00 | 287.00 | 287.00 | 287.00 | 903 |
| 2026-06-09 | 293.50 | 295.50 | 290.00 | 291.50 | 291.50 | 780 |
| 2026-06-08 | 290.00 | 294.50 | 288.00 | 290.73 | 290.73 | 1,016 |
| 2026-06-05 | 305.00 | 305.50 | 295.00 | 296.58 | 296.58 | 1,198 |
| 2026-06-04 | 303.50 | 303.50 | 298.00 | 299.47 | 299.47 | 177 |
| 2026-06-03 | 299.75 | 299.75 | 295.00 | 299.03 | 299.03 | 551 |
| 2026-06-02 | 304.50 | 310.50 | 297.50 | 305.00 | 305.00 | 570 |
| 2026-06-01 | 306.00 | 316.50 | 300.50 | 303.60 | 303.60 | 9,510 |
| 2026-05-29 | 340.00 | 350.01 | 306.50 | 310.03 | 310.03 | 11,539 |
| 2026-05-28 | 380.00 | 395.00 | 378.28 | 382.00 | 382.00 | 504 |
| 2026-05-27 | 381.50 | 393.50 | 381.50 | 389.92 | 389.92 | 2,791 |
| 2026-05-26 | 367.00 | 380.50 | 364.39 | 372.44 | 372.44 | 1,248 |
| 2026-05-22 | 368.00 | 368.00 | 360.00 | 361.15 | 361.15 | 1,188 |
| 2026-05-21 | 367.00 | 370.00 | 366.00 | 366.00 | 366.00 | 763 |
| 2026-05-20 | 355.00 | 368.50 | 354.00 | 357.61 | 357.61 | 690 |
| 2026-05-19 | 359.50 | 361.00 | 351.50 | 353.00 | 353.00 | 255 |
| 2026-05-18 | 354.50 | 364.00 | 347.50 | 356.51 | 356.51 | 535 |
| 2026-05-15 | 365.50 | 365.50 | 357.50 | 363.48 | 363.48 | 133 |
| 2026-05-14 | 366.99 | 366.99 | 366.99 | 366.99 | 366.99 | 0 |
| 2026-05-13 | 372.00 | 372.00 | 365.00 | 366.99 | 366.99 | 244 |
| 2026-05-12 | 365.50 | 365.50 | 364.21 | 364.43 | 364.43 | 138 |
| 2026-05-11 | 358.50 | 363.50 | 358.50 | 363.46 | 363.46 | 236 |
| 2026-05-08 | 358.00 | 362.23 | 358.00 | 358.50 | 358.50 | 188 |
| 2026-05-07 | 363.50 | 367.50 | 361.50 | 364.00 | 364.00 | 270 |
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.