Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 314.00 | 315.00 | 314.00 | 314.00 | 314.00 | 168 |
| 2025-11-11 | 308.00 | 314.50 | 308.00 | 313.28 | 313.28 | 890 |
| 2025-11-10 | 313.00 | 313.00 | 309.75 | 309.75 | 309.75 | 26 |
| 2025-11-07 | 309.00 | 309.36 | 309.00 | 309.17 | 309.17 | 344 |
| 2025-11-06 | 306.00 | 306.75 | 305.50 | 306.75 | 306.75 | 361 |
| 2025-11-05 | 310.00 | 312.00 | 307.50 | 309.81 | 309.81 | 196 |
| 2025-11-04 | 312.00 | 314.06 | 312.00 | 314.06 | 314.06 | 148 |
| 2025-11-03 | 315.75 | 318.33 | 315.75 | 316.69 | 316.69 | 249 |
| 2025-10-31 | 316.00 | 317.00 | 313.50 | 317.00 | 317.00 | 221 |
| 2025-10-30 | 317.50 | 318.00 | 315.50 | 317.50 | 317.50 | 36 |
| 2025-10-29 | 321.00 | 324.00 | 318.50 | 318.50 | 318.50 | 202 |
| 2025-10-28 | 326.50 | 326.50 | 321.50 | 324.40 | 324.40 | 42 |
| 2025-10-27 | 329.00 | 331.50 | 328.75 | 330.42 | 330.42 | 463 |
| 2025-10-24 | 330.50 | 330.50 | 326.40 | 326.40 | 326.40 | 100 |
| 2025-10-23 | 323.00 | 328.50 | 323.00 | 323.00 | 323.00 | 500 |
| 2025-10-22 | 315.00 | 317.00 | 313.50 | 314.33 | 314.33 | 71 |
| 2025-10-21 | 314.00 | 318.00 | 313.50 | 315.71 | 315.71 | 383 |
| 2025-10-20 | 310.00 | 316.50 | 310.00 | 312.11 | 312.11 | 108 |
| 2025-10-17 | 306.00 | 312.67 | 305.00 | 311.67 | 311.67 | 275 |
| 2025-10-16 | 315.75 | 315.75 | 313.80 | 314.49 | 314.49 | 622 |
| 2025-10-15 | 311.00 | 313.43 | 311.00 | 313.43 | 313.43 | 202 |
| 2025-10-14 | 309.50 | 311.00 | 308.00 | 309.63 | 309.63 | 254 |
| 2025-10-13 | 314.00 | 315.00 | 312.00 | 314.50 | 314.50 | 432 |
| 2025-10-10 | 313.00 | 314.50 | 309.50 | 312.89 | 312.89 | 215 |
| 2025-10-09 | 317.50 | 317.50 | 314.50 | 315.84 | 315.84 | 168 |
| 2025-10-08 | 317.50 | 317.50 | 314.50 | 315.49 | 315.49 | 249 |
| 2025-10-07 | 318.50 | 318.75 | 317.97 | 318.27 | 318.27 | 156 |
| 2025-10-06 | 318.50 | 320.50 | 312.00 | 317.34 | 317.34 | 757 |
| 2025-10-03 | 305.00 | 315.00 | 305.00 | 312.93 | 312.93 | 1,039 |
| 2025-10-02 | 304.50 | 305.75 | 302.50 | 303.97 | 303.97 | 295 |
| 2025-10-01 | 304.00 | 305.00 | 298.00 | 298.00 | 298.00 | 310 |
| 2025-09-30 | 299.50 | 301.50 | 299.50 | 300.49 | 300.49 | 557 |
| 2025-09-29 | 295.00 | 300.00 | 295.00 | 298.40 | 298.40 | 171 |
| 2025-09-26 | 299.00 | 299.00 | 290.25 | 293.50 | 293.50 | 1,436 |
| 2025-09-25 | 298.50 | 303.00 | 294.03 | 296.89 | 296.89 | 809 |
| 2025-09-24 | 301.00 | 301.00 | 296.00 | 297.95 | 297.95 | 943 |
| 2025-09-23 | 295.00 | 300.00 | 294.00 | 294.89 | 294.89 | 1,353 |
| 2025-09-22 | 291.75 | 293.00 | 290.87 | 290.87 | 290.87 | 1,336 |
| 2025-09-19 | 295.00 | 302.00 | 294.00 | 299.76 | 299.76 | 3,767 |
| 2025-09-18 | 295.50 | 297.51 | 294.00 | 295.01 | 295.01 | 56 |
| 2025-09-17 | 297.00 | 297.50 | 295.00 | 296.50 | 296.50 | 1,134 |
| 2025-09-16 | 301.00 | 301.24 | 297.50 | 300.17 | 300.17 | 2,167 |
| 2025-09-15 | 305.50 | 309.50 | 305.50 | 307.10 | 307.10 | 82 |
| 2025-09-12 | 306.50 | 306.50 | 304.75 | 306.26 | 306.26 | 190 |
| 2025-09-11 | 303.50 | 304.04 | 303.50 | 304.04 | 304.04 | 1,679 |
| 2025-09-10 | 293.00 | 298.00 | 293.00 | 295.26 | 295.26 | 562 |
| 2025-09-09 | 291.00 | 292.50 | 288.00 | 290.75 | 290.75 | 1,566 |
| 2025-09-08 | 290.00 | 293.50 | 290.00 | 292.04 | 292.04 | 802 |
| 2025-09-05 | 289.50 | 293.50 | 289.00 | 291.00 | 291.00 | 183 |
| 2025-09-04 | 293.00 | 294.50 | 291.31 | 293.03 | 293.03 | 126 |
| 2025-09-03 | 287.00 | 287.00 | 285.50 | 286.61 | 286.61 | 594 |
| 2025-09-02 | 284.25 | 284.25 | 282.00 | 282.54 | 282.54 | 780 |
| 2025-09-01 | 287.50 | 287.50 | 285.50 | 285.50 | 285.50 | 504 |
| 2025-08-29 | 289.50 | 290.00 | 285.00 | 285.00 | 285.00 | 65 |
| 2025-08-28 | 290.00 | 290.00 | 283.50 | 287.41 | 287.41 | 344 |
| 2025-08-27 | 292.00 | 292.00 | 289.00 | 289.50 | 289.50 | 42 |
| 2025-08-26 | 289.00 | 292.50 | 288.00 | 292.50 | 292.50 | 40 |
| 2025-08-25 | 294.00 | 295.00 | 291.50 | 291.50 | 291.50 | 102 |
| 2025-08-22 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2 |
| 2025-08-21 | 291.50 | 295.00 | 291.50 | 295.00 | 295.00 | 491 |
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.