Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 241.00 | 241.00 | 238.50 | 238.50 | 238.50 | 90 |
| 2024-12-03 | 237.50 | 240.00 | 236.00 | 240.00 | 240.00 | 43 |
| 2024-12-02 | 232.00 | 237.50 | 232.00 | 237.50 | 237.50 | 32 |
| 2024-11-29 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2024-11-28 | 242.50 | 243.50 | 242.00 | 242.00 | 242.00 | 39 |
| 2024-11-27 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 13 |
| 2024-11-26 | 241.50 | 244.50 | 241.50 | 244.50 | 244.50 | 46 |
| 2024-11-25 | 234.00 | 243.00 | 233.50 | 240.50 | 240.50 | 125 |
| 2024-11-22 | 227.00 | 238.50 | 227.00 | 238.50 | 238.50 | 124 |
| 2024-11-21 | 230.50 | 230.50 | 229.00 | 229.00 | 229.00 | 66 |
| 2024-11-20 | 232.00 | 233.00 | 229.50 | 230.50 | 230.50 | 96 |
| 2024-11-19 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | 56 |
| 2024-11-18 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | 71 |
| 2024-11-15 | 234.50 | 235.00 | 234.50 | 235.00 | 235.00 | 16 |
| 2024-11-14 | 239.00 | 239.00 | 237.50 | 237.50 | 237.50 | 14 |
| 2024-11-13 | 238.00 | 239.50 | 236.00 | 239.50 | 239.50 | 135 |
| 2024-11-12 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | 13 |
| 2024-11-11 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | 23 |
| 2024-11-08 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10 |
| 2024-11-07 | 241.00 | 242.50 | 241.00 | 242.50 | 242.50 | 30 |
| 2024-11-06 | 237.00 | 238.50 | 237.00 | 238.50 | 238.50 | 41 |
| 2024-11-05 | 236.50 | 237.00 | 236.50 | 237.00 | 237.00 | 40 |
| 2024-11-04 | 241.00 | 241.00 | 239.50 | 239.50 | 239.50 | 25 |
| 2024-11-01 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 40 |
| 2024-10-31 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 38 |
| 2024-10-30 | 239.00 | 239.00 | 237.00 | 238.00 | 238.00 | 168 |
| 2024-10-29 | 245.00 | 245.50 | 245.00 | 245.50 | 245.50 | 25 |
| 2024-10-28 | 246.00 | 248.50 | 245.50 | 245.50 | 245.50 | 143 |
| 2024-10-25 | 247.00 | 249.00 | 246.00 | 249.00 | 249.00 | 298 |
| 2024-10-24 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | 217 |
| 2024-10-23 | 249.50 | 251.00 | 249.50 | 249.50 | 249.50 | 313 |
| 2024-10-22 | 254.00 | 256.00 | 253.50 | 255.50 | 255.50 | 283 |
| 2024-10-21 | 255.50 | 258.50 | 255.50 | 257.00 | 257.00 | 36 |
| 2024-10-18 | 254.50 | 256.00 | 254.50 | 255.50 | 255.50 | 90 |
| 2024-10-17 | 251.50 | 253.00 | 251.50 | 253.00 | 253.00 | 202 |
| 2024-10-16 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 22 |
| 2024-10-15 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 2 |
| 2024-10-14 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 1 |
| 2024-10-11 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 169 |
| 2024-10-10 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | 67 |
| 2024-10-09 | 254.00 | 254.00 | 252.50 | 252.50 | 252.50 | 47 |
| 2024-10-08 | 255.00 | 256.50 | 255.00 | 256.50 | 256.50 | 241 |
| 2024-10-07 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2024-10-04 | 256.00 | 256.00 | 253.50 | 256.00 | 256.00 | 37 |
| 2024-10-03 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2024-10-02 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 3 |
| 2024-10-01 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 10 |
| 2024-09-30 | 257.50 | 261.00 | 257.50 | 261.00 | 261.00 | 60 |
| 2024-09-27 | 254.00 | 258.50 | 254.00 | 258.50 | 258.50 | 24 |
| 2024-09-26 | 257.50 | 257.50 | 254.50 | 255.00 | 255.00 | 107 |
| 2024-09-25 | 252.00 | 258.00 | 252.00 | 255.50 | 255.50 | 73 |
| 2024-09-24 | 257.50 | 257.50 | 255.00 | 255.00 | 255.00 | 6 |
| 2024-09-23 | 255.50 | 260.00 | 255.50 | 260.00 | 260.00 | 59 |
| 2024-09-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-09-19 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 27 |
| 2024-09-18 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 20 |
| 2024-09-17 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-09-16 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-09-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 100 |
| 2024-09-12 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 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.