Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 206.00 | 206.00 | 205.50 | 205.50 | 205.50 | 51 |
| 2025-02-28 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 200 |
| 2025-02-27 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 16 |
| 2025-02-26 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 2 |
| 2025-02-25 | 207.50 | 207.50 | 205.00 | 206.50 | 206.50 | 14 |
| 2025-02-24 | 208.50 | 208.50 | 208.00 | 208.00 | 208.00 | 17 |
| 2025-02-21 | 214.00 | 214.00 | 213.50 | 213.50 | 213.50 | 13 |
| 2025-02-20 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-02-19 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | 124 |
| 2025-02-18 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 8 |
| 2025-02-17 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-02-14 | 215.50 | 215.50 | 214.50 | 214.50 | 214.50 | 157 |
| 2025-02-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-02-12 | 213.50 | 214.00 | 213.50 | 214.00 | 214.00 | 3 |
| 2025-02-11 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2025-02-10 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2025-02-07 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 27 |
| 2025-02-06 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 1 |
| 2025-02-05 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2 |
| 2025-02-04 | 216.00 | 217.50 | 216.00 | 217.50 | 217.50 | 106 |
| 2025-02-03 | 214.50 | 214.50 | 212.00 | 213.00 | 213.00 | 30 |
| 2025-01-31 | 221.50 | 221.50 | 220.00 | 220.00 | 220.00 | 43 |
| 2025-01-30 | 220.50 | 220.50 | 220.00 | 220.00 | 220.00 | 13 |
| 2025-01-29 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2025-01-28 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 80 |
| 2025-01-27 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2025-01-24 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 63 |
| 2025-01-23 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 13 |
| 2025-01-22 | 220.00 | 222.00 | 214.50 | 222.00 | 222.00 | 137 |
| 2025-01-21 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 2 |
| 2025-01-20 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2025-01-17 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 21 |
| 2025-01-16 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0 |
| 2025-01-15 | 210.00 | 211.50 | 210.00 | 211.50 | 211.50 | 44 |
| 2025-01-14 | 211.50 | 211.50 | 210.00 | 210.00 | 210.00 | 66 |
| 2025-01-13 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 200 |
| 2025-01-10 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | 16 |
| 2025-01-09 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 213 |
| 2025-01-08 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1 |
| 2025-01-07 | 218.50 | 225.50 | 218.50 | 225.00 | 225.00 | 9 |
| 2025-01-06 | 225.50 | 229.50 | 225.50 | 226.50 | 226.50 | 28 |
| 2025-01-03 | 222.50 | 225.44 | 222.50 | 225.44 | 225.44 | 153 |
| 2025-01-02 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2024-12-31 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2024-12-30 | 220.00 | 221.50 | 220.00 | 221.00 | 221.00 | 61 |
| 2024-12-27 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2024-12-24 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2024-12-23 | 214.00 | 216.00 | 214.00 | 214.50 | 214.50 | 98 |
| 2024-12-20 | 213.00 | 216.50 | 213.00 | 216.50 | 216.50 | 7 |
| 2024-12-19 | 217.50 | 217.50 | 216.00 | 216.50 | 216.50 | 40 |
| 2024-12-18 | 223.00 | 224.00 | 222.00 | 223.50 | 223.50 | 65 |
| 2024-12-17 | 221.00 | 223.50 | 220.00 | 222.75 | 222.75 | 99 |
| 2024-12-16 | 220.50 | 224.00 | 220.50 | 222.50 | 222.50 | 59 |
| 2024-12-13 | 224.00 | 224.00 | 220.00 | 222.50 | 222.50 | 56 |
| 2024-12-12 | 226.50 | 228.50 | 226.50 | 227.00 | 227.00 | 365 |
| 2024-12-11 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-12-10 | 226.00 | 228.50 | 225.50 | 228.50 | 228.50 | 53 |
| 2024-12-09 | 233.75 | 233.75 | 232.00 | 232.00 | 232.00 | 7 |
| 2024-12-06 | 234.50 | 239.50 | 234.50 | 239.50 | 239.50 | 21 |
| 2024-12-05 | 242.00 | 242.00 | 238.50 | 238.50 | 238.50 | 17 |
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.