Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 361.00 | 361.00 | 359.71 | 360.50 | 360.50 | 889 |
| 2026-02-06 | 351.00 | 359.50 | 351.00 | 355.00 | 355.00 | 206 |
| 2026-02-05 | 366.00 | 366.00 | 357.00 | 359.50 | 359.50 | 295 |
| 2026-02-04 | 372.00 | 372.50 | 366.50 | 371.70 | 371.70 | 9,481 |
| 2026-02-03 | 376.00 | 376.04 | 373.25 | 375.80 | 375.80 | 1,678 |
| 2026-02-02 | 370.00 | 370.00 | 366.50 | 366.94 | 366.94 | 56 |
| 2026-01-30 | 376.50 | 377.50 | 372.00 | 372.00 | 372.00 | 317 |
| 2026-01-29 | 378.50 | 380.50 | 375.50 | 377.52 | 377.52 | 169 |
| 2026-01-28 | 384.00 | 384.00 | 374.00 | 383.00 | 383.00 | 888 |
| 2026-01-27 | 372.00 | 384.50 | 372.00 | 383.50 | 383.50 | 842 |
| 2026-01-26 | 361.00 | 365.50 | 360.75 | 362.58 | 362.58 | 536 |
| 2026-01-23 | 355.75 | 359.50 | 355.21 | 356.66 | 356.66 | 742 |
| 2026-01-22 | 360.50 | 360.50 | 358.28 | 358.49 | 358.49 | 315 |
| 2026-01-21 | 357.50 | 359.00 | 356.84 | 357.48 | 357.48 | 116 |
| 2026-01-20 | 356.00 | 359.50 | 356.00 | 357.83 | 357.83 | 785 |
| 2026-01-19 | 357.50 | 359.50 | 356.90 | 359.50 | 359.50 | 516 |
| 2026-01-16 | 360.75 | 363.00 | 360.04 | 360.04 | 360.04 | 188 |
| 2026-01-15 | 364.00 | 364.00 | 360.00 | 360.50 | 360.50 | 123 |
| 2026-01-14 | 361.50 | 365.00 | 360.50 | 363.07 | 363.07 | 1,135 |
| 2026-01-13 | 362.00 | 362.00 | 352.00 | 354.09 | 354.09 | 329 |
| 2026-01-12 | 364.50 | 364.50 | 358.00 | 358.00 | 358.00 | 1,330 |
| 2026-01-09 | 362.00 | 364.00 | 361.03 | 361.03 | 361.03 | 258 |
| 2026-01-08 | 364.00 | 365.00 | 360.50 | 361.54 | 361.54 | 234 |
| 2026-01-07 | 365.00 | 366.50 | 363.00 | 365.04 | 365.04 | 793 |
| 2026-01-06 | 362.00 | 367.00 | 355.75 | 367.00 | 367.00 | 2,308 |
| 2026-01-05 | 346.75 | 356.00 | 345.00 | 348.42 | 348.42 | 906 |
| 2026-01-02 | 347.03 | 347.03 | 347.03 | 347.03 | 347.03 | 0 |
| 2025-12-31 | 347.03 | 347.03 | 347.03 | 347.03 | 347.03 | 0 |
| 2025-12-30 | 346.50 | 348.50 | 345.50 | 347.03 | 347.03 | 585 |
| 2025-12-29 | 343.00 | 349.00 | 342.00 | 345.67 | 345.67 | 347 |
| 2025-12-24 | 341.01 | 341.01 | 341.01 | 341.01 | 341.01 | 0 |
| 2025-12-23 | 338.50 | 341.01 | 335.50 | 341.01 | 341.01 | 435 |
| 2025-12-22 | 330.50 | 335.50 | 330.50 | 331.92 | 331.92 | 269 |
| 2025-12-19 | 330.00 | 334.25 | 329.00 | 332.00 | 332.00 | 4,174 |
| 2025-12-18 | 327.00 | 331.50 | 327.00 | 331.50 | 331.50 | 361 |
| 2025-12-17 | 327.50 | 329.00 | 325.82 | 325.82 | 325.82 | 285 |
| 2025-12-16 | 327.50 | 329.50 | 327.50 | 328.50 | 328.50 | 800 |
| 2025-12-15 | 330.50 | 331.50 | 329.50 | 330.12 | 330.12 | 3,474 |
| 2025-12-12 | 336.50 | 336.50 | 331.24 | 331.88 | 331.88 | 305 |
| 2025-12-11 | 340.50 | 340.50 | 335.00 | 339.92 | 339.92 | 170 |
| 2025-12-10 | 345.50 | 345.75 | 337.00 | 343.00 | 343.00 | 289 |
| 2025-12-09 | 346.50 | 347.50 | 344.01 | 345.83 | 345.83 | 82 |
| 2025-12-08 | 348.50 | 348.50 | 345.06 | 347.00 | 347.00 | 703 |
| 2025-12-05 | 348.50 | 349.00 | 344.25 | 349.00 | 349.00 | 253 |
| 2025-12-04 | 352.00 | 353.50 | 348.00 | 350.00 | 350.00 | 1,471 |
| 2025-12-03 | 356.00 | 361.00 | 353.29 | 353.29 | 353.29 | 192 |
| 2025-12-02 | 356.00 | 358.00 | 355.50 | 357.19 | 357.19 | 370 |
| 2025-12-01 | 345.50 | 359.25 | 345.50 | 358.00 | 358.00 | 6,716 |
| 2025-11-28 | 362.50 | 364.50 | 353.00 | 356.51 | 356.51 | 1,482 |
| 2025-11-27 | 324.50 | 325.00 | 322.27 | 325.00 | 325.00 | 359 |
| 2025-11-26 | 323.50 | 324.00 | 320.50 | 323.00 | 323.00 | 1,333 |
| 2025-11-25 | 322.75 | 324.49 | 322.50 | 324.49 | 324.49 | 246 |
| 2025-11-24 | 323.50 | 326.50 | 320.50 | 326.50 | 326.50 | 1,074 |
| 2025-11-21 | 321.50 | 323.50 | 319.76 | 321.53 | 321.53 | 908 |
| 2025-11-20 | 319.25 | 321.00 | 319.25 | 319.89 | 319.89 | 148 |
| 2025-11-19 | 309.50 | 318.50 | 309.50 | 313.75 | 313.75 | 733 |
| 2025-11-18 | 305.50 | 305.90 | 305.50 | 305.90 | 305.90 | 13 |
| 2025-11-17 | 313.00 | 313.00 | 307.00 | 307.00 | 307.00 | 94 |
| 2025-11-14 | 309.00 | 313.01 | 309.00 | 311.89 | 311.89 | 503 |
| 2025-11-13 | 313.00 | 314.50 | 308.50 | 309.90 | 309.90 | 509 |
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.