Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 245.75 | 264.00 | 245.75 | 261.00 | 261.00 | 449 |
| 2025-05-27 | 217.00 | 224.50 | 217.00 | 224.00 | 224.00 | 301 |
| 2025-05-26 | 213.50 | 218.00 | 213.50 | 217.00 | 217.00 | 111 |
| 2025-05-23 | 205.50 | 206.25 | 204.50 | 206.25 | 206.25 | 44 |
| 2025-05-22 | 208.50 | 208.50 | 207.25 | 207.25 | 207.25 | 16 |
| 2025-05-21 | 211.00 | 212.00 | 209.00 | 211.50 | 211.50 | 54 |
| 2025-05-20 | 209.50 | 213.50 | 209.50 | 211.00 | 211.00 | 464 |
| 2025-05-19 | 209.25 | 209.25 | 209.00 | 209.00 | 209.00 | 24 |
| 2025-05-16 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 26 |
| 2025-05-15 | 203.50 | 206.00 | 203.50 | 205.60 | 205.60 | 667 |
| 2025-05-14 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 35 |
| 2025-05-13 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 18 |
| 2025-05-12 | 203.50 | 206.00 | 203.50 | 206.00 | 206.00 | 24 |
| 2025-05-09 | 202.00 | 204.00 | 202.00 | 202.75 | 202.75 | 32 |
| 2025-05-08 | 197.20 | 199.20 | 197.20 | 199.20 | 199.20 | 42 |
| 2025-05-07 | 196.60 | 196.80 | 195.20 | 195.20 | 195.20 | 536 |
| 2025-05-06 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | 106 |
| 2025-05-05 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 11 |
| 2025-05-02 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | 0 |
| 2025-05-01 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | 0 |
| 2025-04-30 | 196.00 | 197.20 | 195.80 | 195.99 | 195.99 | 887 |
| 2025-04-29 | 194.20 | 194.80 | 193.60 | 193.60 | 193.60 | 104 |
| 2025-04-28 | 192.40 | 192.80 | 191.60 | 192.80 | 192.80 | 210 |
| 2025-04-25 | 189.40 | 190.00 | 189.00 | 190.00 | 190.00 | 41 |
| 2025-04-24 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 0 |
| 2025-04-23 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 19 |
| 2025-04-22 | 182.20 | 182.20 | 182.00 | 182.00 | 182.00 | 32 |
| 2025-04-17 | 182.60 | 184.80 | 182.20 | 184.60 | 184.60 | 307 |
| 2025-04-16 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 39 |
| 2025-04-15 | 183.20 | 184.20 | 183.20 | 184.20 | 184.20 | 44 |
| 2025-04-14 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 60 |
| 2025-04-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2 |
| 2025-04-10 | 179.00 | 179.00 | 172.40 | 172.60 | 172.60 | 78 |
| 2025-04-09 | 171.50 | 172.60 | 170.20 | 172.60 | 172.60 | 222 |
| 2025-04-08 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | 57 |
| 2025-04-07 | 166.40 | 169.60 | 166.40 | 169.60 | 169.60 | 60 |
| 2025-04-04 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 89 |
| 2025-04-03 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-04-02 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 12 |
| 2025-04-01 | 185.20 | 188.60 | 185.20 | 187.20 | 187.20 | 28 |
| 2025-03-31 | 185.40 | 186.20 | 185.40 | 186.20 | 186.20 | 2 |
| 2025-03-28 | 191.80 | 192.20 | 191.00 | 191.80 | 191.80 | 26 |
| 2025-03-27 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 6 |
| 2025-03-26 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 2 |
| 2025-03-25 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 33 |
| 2025-03-24 | 193.40 | 194.40 | 193.40 | 194.40 | 194.40 | 64 |
| 2025-03-21 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0 |
| 2025-03-20 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 2 |
| 2025-03-19 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0 |
| 2025-03-18 | 200.00 | 200.00 | 198.60 | 198.60 | 198.60 | 101 |
| 2025-03-17 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 0 |
| 2025-03-14 | 191.60 | 195.60 | 191.60 | 195.60 | 195.60 | 35 |
| 2025-03-13 | 192.40 | 192.40 | 192.20 | 192.20 | 192.20 | 6 |
| 2025-03-12 | 194.80 | 194.80 | 192.00 | 192.00 | 192.00 | 6 |
| 2025-03-11 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0 |
| 2025-03-10 | 197.80 | 198.60 | 197.40 | 197.40 | 197.40 | 37 |
| 2025-03-07 | 199.80 | 199.80 | 199.00 | 199.40 | 199.40 | 72 |
| 2025-03-06 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 1 |
| 2025-03-05 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 26 |
| 2025-03-04 | 204.00 | 204.00 | 202.50 | 203.00 | 203.00 | 54 |
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.