Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | 19 |
| 2026-05-05 | 353.00 | 360.00 | 353.00 | 355.52 | 355.52 | 635 |
| 2026-05-04 | 344.00 | 355.00 | 341.25 | 350.05 | 350.05 | 288 |
| 2026-05-01 | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | 0 |
| 2026-04-30 | 328.00 | 343.50 | 328.00 | 341.25 | 341.25 | 559 |
| 2026-04-29 | 338.50 | 338.50 | 333.47 | 336.50 | 336.50 | 665 |
| 2026-04-28 | 334.75 | 334.75 | 330.43 | 330.43 | 330.43 | 166 |
| 2026-04-27 | 329.00 | 330.00 | 327.00 | 329.00 | 329.00 | 525 |
| 2026-04-24 | 328.50 | 331.00 | 324.30 | 329.50 | 329.50 | 491 |
| 2026-04-23 | 326.00 | 332.50 | 326.00 | 331.78 | 331.78 | 2,272 |
| 2026-04-22 | 332.25 | 333.50 | 327.50 | 333.33 | 333.33 | 239 |
| 2026-04-21 | 340.50 | 340.50 | 336.34 | 337.51 | 337.51 | 313 |
| 2026-04-20 | 344.25 | 345.00 | 337.25 | 340.01 | 340.01 | 5,597 |
| 2026-04-17 | 348.50 | 354.00 | 348.50 | 351.41 | 351.41 | 145 |
| 2026-04-16 | 348.50 | 350.50 | 346.50 | 347.84 | 347.84 | 255 |
| 2026-04-15 | 353.50 | 354.00 | 348.50 | 351.51 | 351.51 | 191 |
| 2026-04-14 | 345.00 | 351.50 | 345.00 | 348.88 | 348.88 | 233 |
| 2026-04-13 | 336.50 | 341.00 | 336.00 | 340.50 | 340.50 | 138 |
| 2026-04-10 | 330.00 | 338.53 | 330.00 | 336.28 | 336.28 | 179 |
| 2026-04-09 | 331.75 | 332.50 | 328.50 | 328.50 | 328.50 | 445 |
| 2026-04-08 | 339.00 | 344.00 | 328.50 | 332.14 | 332.14 | 712 |
| 2026-04-07 | 340.00 | 342.00 | 334.63 | 335.41 | 335.41 | 222 |
| 2026-04-02 | 338.50 | 342.00 | 335.50 | 338.88 | 338.88 | 274 |
| 2026-04-01 | 344.50 | 346.50 | 342.91 | 345.10 | 345.10 | 235 |
| 2026-03-31 | 337.00 | 341.50 | 337.00 | 339.15 | 339.15 | 160 |
| 2026-03-30 | 332.00 | 336.50 | 331.50 | 336.50 | 336.50 | 324 |
| 2026-03-27 | 339.00 | 339.00 | 334.63 | 334.63 | 334.63 | 657 |
| 2026-03-26 | 330.00 | 341.00 | 330.00 | 340.65 | 340.65 | 234 |
| 2026-03-25 | 334.50 | 339.00 | 334.50 | 338.26 | 338.26 | 1,136 |
| 2026-03-24 | 332.25 | 333.00 | 329.55 | 329.55 | 329.55 | 343 |
| 2026-03-23 | 318.50 | 336.50 | 316.50 | 331.32 | 331.32 | 189 |
| 2026-03-20 | 339.50 | 339.79 | 332.00 | 339.79 | 339.79 | 2,574 |
| 2026-03-19 | 338.00 | 339.50 | 335.00 | 336.16 | 336.16 | 95 |
| 2026-03-18 | 349.00 | 351.25 | 343.00 | 344.31 | 344.31 | 88 |
| 2026-03-17 | 340.50 | 348.25 | 340.50 | 345.03 | 345.03 | 188 |
| 2026-03-16 | 348.00 | 348.00 | 344.50 | 345.31 | 345.31 | 214 |
| 2026-03-13 | 343.50 | 346.50 | 342.93 | 342.93 | 342.93 | 849 |
| 2026-03-12 | 335.50 | 343.66 | 335.50 | 340.90 | 340.90 | 88 |
| 2026-03-11 | 337.00 | 339.50 | 337.00 | 337.74 | 337.74 | 131 |
| 2026-03-10 | 342.50 | 348.50 | 342.50 | 344.98 | 344.98 | 548 |
| 2026-03-09 | 327.00 | 338.00 | 327.00 | 332.05 | 332.05 | 1,340 |
| 2026-03-06 | 349.50 | 349.50 | 334.50 | 337.26 | 337.26 | 1,639 |
| 2026-03-05 | 353.52 | 354.27 | 348.50 | 351.75 | 351.75 | 186 |
| 2026-03-04 | 351.50 | 352.04 | 349.10 | 352.04 | 352.04 | 388 |
| 2026-03-03 | 349.50 | 352.50 | 349.50 | 351.94 | 351.94 | 391 |
| 2026-03-02 | 358.25 | 369.50 | 356.50 | 361.63 | 361.63 | 627 |
| 2026-02-27 | 358.50 | 360.00 | 356.00 | 360.00 | 360.00 | 278 |
| 2026-02-26 | 358.00 | 358.00 | 354.50 | 356.00 | 356.00 | 711 |
| 2026-02-25 | 353.50 | 355.50 | 351.50 | 353.00 | 353.00 | 548 |
| 2026-02-24 | 347.75 | 352.00 | 347.75 | 349.96 | 349.96 | 1,169 |
| 2026-02-23 | 347.00 | 362.50 | 340.25 | 347.00 | 347.00 | 1,831 |
| 2026-02-20 | 341.50 | 348.00 | 341.00 | 343.41 | 343.41 | 988 |
| 2026-02-19 | 338.00 | 345.00 | 338.00 | 340.08 | 340.08 | 602 |
| 2026-02-18 | 336.00 | 343.50 | 336.00 | 340.93 | 340.93 | 250 |
| 2026-02-17 | 332.25 | 337.00 | 329.83 | 336.50 | 336.50 | 186 |
| 2026-02-16 | 332.00 | 337.50 | 332.00 | 335.71 | 335.71 | 337 |
| 2026-02-13 | 337.50 | 337.50 | 334.50 | 335.49 | 335.49 | 607 |
| 2026-02-12 | 353.00 | 353.50 | 339.26 | 339.26 | 339.26 | 324 |
| 2026-02-11 | 359.00 | 360.00 | 350.00 | 350.93 | 350.93 | 160 |
| 2026-02-10 | 361.00 | 365.00 | 361.00 | 364.93 | 364.93 | 292 |
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.