Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 18 |
| 2025-08-19 | 297.50 | 299.00 | 297.50 | 299.00 | 299.00 | 12 |
| 2025-08-18 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2025-08-15 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 62 |
| 2025-08-14 | 300.00 | 300.00 | 298.50 | 298.50 | 298.50 | 11 |
| 2025-08-13 | 299.50 | 300.50 | 298.00 | 299.50 | 299.50 | 37 |
| 2025-08-12 | 297.25 | 297.50 | 297.25 | 297.50 | 297.50 | 403 |
| 2025-08-11 | 296.50 | 305.00 | 295.00 | 295.32 | 295.32 | 1,462 |
| 2025-08-08 | 302.50 | 302.50 | 296.00 | 297.75 | 297.75 | 72 |
| 2025-08-07 | 300.50 | 304.25 | 300.50 | 303.50 | 303.50 | 71 |
| 2025-08-06 | 301.00 | 301.00 | 293.50 | 295.50 | 295.50 | 511 |
| 2025-08-05 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 0 |
| 2025-08-04 | 312.00 | 314.50 | 308.00 | 314.50 | 314.50 | 674 |
| 2025-08-01 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-07-31 | 320.75 | 320.75 | 317.50 | 318.00 | 318.00 | 147 |
| 2025-07-30 | 320.50 | 321.75 | 320.50 | 320.50 | 320.50 | 34 |
| 2025-07-29 | 324.00 | 324.50 | 321.25 | 321.25 | 321.25 | 84 |
| 2025-07-28 | 325.00 | 329.00 | 324.25 | 324.25 | 324.25 | 139 |
| 2025-07-25 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 35 |
| 2025-07-24 | 317.25 | 319.50 | 316.50 | 317.50 | 317.50 | 129 |
| 2025-07-23 | 320.00 | 320.00 | 312.50 | 313.50 | 313.50 | 146 |
| 2025-07-22 | 319.00 | 321.75 | 319.00 | 319.25 | 319.25 | 47 |
| 2025-07-21 | 323.00 | 323.25 | 319.50 | 320.00 | 320.00 | 374 |
| 2025-07-18 | 318.75 | 319.50 | 318.75 | 319.50 | 319.50 | 43 |
| 2025-07-17 | 315.00 | 321.00 | 315.00 | 321.00 | 321.00 | 40 |
| 2025-07-16 | 314.00 | 317.50 | 313.50 | 313.50 | 313.50 | 138 |
| 2025-07-15 | 314.50 | 316.50 | 311.50 | 311.50 | 311.50 | 245 |
| 2025-07-14 | 311.00 | 313.50 | 309.75 | 310.00 | 310.00 | 771 |
| 2025-07-11 | 312.00 | 317.50 | 312.00 | 314.50 | 314.50 | 922 |
| 2025-07-10 | 312.00 | 315.00 | 311.50 | 315.00 | 315.00 | 227 |
| 2025-07-09 | 314.00 | 315.50 | 311.00 | 312.00 | 312.00 | 151 |
| 2025-07-08 | 317.00 | 317.50 | 314.00 | 315.50 | 315.50 | 397 |
| 2025-07-07 | 317.00 | 318.50 | 316.00 | 317.50 | 317.50 | 175 |
| 2025-07-04 | 299.50 | 306.50 | 299.50 | 304.73 | 304.73 | 72 |
| 2025-07-03 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 492 |
| 2025-07-02 | 302.50 | 302.50 | 301.25 | 301.50 | 301.50 | 57 |
| 2025-07-01 | 304.50 | 304.50 | 303.00 | 304.00 | 304.00 | 111 |
| 2025-06-30 | 301.00 | 308.50 | 301.00 | 302.00 | 302.00 | 1,154 |
| 2025-06-27 | 296.50 | 298.00 | 294.50 | 298.00 | 298.00 | 72 |
| 2025-06-26 | 293.25 | 296.00 | 293.25 | 294.33 | 294.33 | 423 |
| 2025-06-25 | 292.00 | 292.50 | 291.00 | 291.50 | 291.50 | 203 |
| 2025-06-24 | 292.00 | 293.00 | 288.50 | 289.00 | 289.00 | 221 |
| 2025-06-23 | 287.50 | 289.00 | 282.25 | 286.90 | 286.90 | 884 |
| 2025-06-20 | 289.00 | 289.50 | 285.75 | 288.00 | 288.00 | 100 |
| 2025-06-19 | 289.00 | 292.00 | 288.00 | 291.50 | 291.50 | 207 |
| 2025-06-18 | 297.25 | 299.00 | 289.00 | 294.43 | 294.43 | 211 |
| 2025-06-17 | 287.50 | 297.50 | 287.00 | 293.80 | 293.80 | 898 |
| 2025-06-16 | 291.00 | 295.00 | 288.00 | 290.57 | 290.57 | 140 |
| 2025-06-13 | 291.00 | 292.00 | 285.50 | 286.50 | 286.50 | 567 |
| 2025-06-12 | 285.00 | 290.75 | 284.00 | 287.83 | 287.83 | 228 |
| 2025-06-11 | 281.00 | 285.00 | 280.00 | 283.75 | 283.75 | 329 |
| 2025-06-10 | 275.25 | 279.00 | 275.25 | 277.75 | 277.75 | 189 |
| 2025-06-09 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | 0 |
| 2025-06-06 | 267.50 | 276.00 | 266.50 | 273.17 | 273.17 | 603 |
| 2025-06-05 | 266.50 | 269.00 | 265.50 | 266.50 | 266.50 | 143 |
| 2025-06-04 | 265.50 | 269.00 | 265.50 | 267.17 | 267.17 | 121 |
| 2025-06-03 | 258.75 | 268.50 | 258.75 | 264.88 | 264.88 | 459 |
| 2025-06-02 | 276.00 | 276.00 | 257.00 | 265.50 | 265.50 | 407 |
| 2025-05-30 | 260.50 | 273.00 | 260.50 | 269.42 | 269.42 | 415 |
| 2025-05-29 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
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.