Dottikon ES Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | 16 |
| 2026-10-22 | 278.75 | 282.50 | 278.75 | 280.50 | 280.50 | 90 |
| 2026-10-21 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 66 |
| 2026-10-20 | 271.00 | 277.50 | 271.00 | 277.50 | 277.50 | 394 |
| 2026-10-19 | 273.50 | 273.50 | 270.00 | 270.50 | 270.50 | 104 |
| 2026-10-16 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | 114 |
| 2026-10-15 | 264.50 | 269.00 | 264.50 | 269.00 | 269.00 | 90 |
| 2026-10-14 | 263.50 | 266.00 | 263.50 | 265.25 | 265.25 | 162 |
| 2026-10-13 | 260.00 | 260.00 | 258.50 | 258.50 | 258.50 | 126 |
| 2026-10-12 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 40 |
| 2026-10-08 | 256.50 | 258.94 | 255.50 | 256.50 | 256.50 | 75 |
| 2026-10-07 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 169 |
| 2026-10-06 | 256.50 | 259.00 | 256.50 | 259.00 | 259.00 | 95 |
| 2026-10-05 | 261.75 | 261.75 | 254.00 | 254.00 | 254.00 | 467 |
| 2026-10-02 | 253.00 | 259.50 | 253.00 | 259.00 | 259.00 | 297 |
| 2026-10-01 | 254.00 | 256.00 | 253.50 | 254.50 | 254.50 | 606 |
| 2026-09-30 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 922 |
| 2026-09-29 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | 71 |
| 2026-09-28 | 261.50 | 261.50 | 258.50 | 258.50 | 258.50 | 149 |
| 2026-09-25 | 259.00 | 262.25 | 257.00 | 259.00 | 259.00 | 109 |
| 2026-09-24 | 256.50 | 260.00 | 256.50 | 259.00 | 259.00 | 146 |
| 2026-09-23 | 258.50 | 260.00 | 256.00 | 257.76 | 257.76 | 138 |
| 2026-09-22 | 256.50 | 261.00 | 256.50 | 261.00 | 261.00 | 56 |
| 2026-09-21 | 266.50 | 268.50 | 259.00 | 263.50 | 263.50 | 247 |
| 2026-09-18 | 264.75 | 264.75 | 259.50 | 259.50 | 259.50 | 1,964 |
| 2026-09-17 | 256.50 | 263.50 | 256.50 | 262.07 | 262.07 | 215 |
| 2026-09-16 | 261.50 | 262.00 | 258.50 | 260.14 | 260.14 | 307 |
| 2026-09-15 | 256.00 | 264.50 | 256.00 | 261.43 | 261.43 | 437 |
| 2026-09-14 | 260.50 | 260.50 | 257.50 | 260.36 | 260.36 | 138 |
| 2026-09-11 | 263.00 | 263.00 | 258.50 | 262.09 | 262.09 | 310 |
| 2026-09-10 | 268.50 | 268.50 | 264.00 | 264.00 | 264.00 | 761 |
| 2026-09-09 | 268.00 | 270.00 | 265.50 | 269.12 | 269.12 | 1,016 |
| 2026-09-08 | 267.50 | 273.60 | 267.50 | 272.57 | 272.57 | 900 |
| 2026-09-07 | 266.50 | 268.00 | 265.00 | 267.50 | 267.50 | 843 |
| 2026-09-04 | 265.25 | 268.00 | 265.00 | 268.00 | 268.00 | 546 |
| 2026-09-03 | 272.00 | 274.50 | 268.00 | 269.50 | 269.50 | 1,359 |
| 2026-09-02 | 271.50 | 275.50 | 270.00 | 273.78 | 273.78 | 792 |
| 2026-09-01 | 275.00 | 275.75 | 270.50 | 271.00 | 271.00 | 318 |
| 2026-08-31 | 277.00 | 277.00 | 272.41 | 272.41 | 272.41 | 330 |
| 2026-08-28 | 273.00 | 277.00 | 273.00 | 276.89 | 276.89 | 365 |
| 2026-08-27 | 274.50 | 278.65 | 274.50 | 278.65 | 278.65 | 356 |
| 2026-08-26 | 276.25 | 276.25 | 274.03 | 274.03 | 274.03 | 199 |
| 2026-08-25 | 272.75 | 276.00 | 272.75 | 274.21 | 274.21 | 617 |
| 2026-08-24 | 276.50 | 276.50 | 274.50 | 275.95 | 275.95 | 328 |
| 2026-08-21 | 280.00 | 280.00 | 278.00 | 279.50 | 279.50 | 141 |
| 2026-08-20 | 281.50 | 281.50 | 279.00 | 280.63 | 280.63 | 124 |
| 2026-08-19 | 276.00 | 281.62 | 276.00 | 280.50 | 280.50 | 217 |
| 2026-08-18 | 279.00 | 279.00 | 276.50 | 276.50 | 276.50 | 468 |
| 2026-08-17 | 281.00 | 281.00 | 279.50 | 280.86 | 280.86 | 229 |
| 2026-08-14 | 283.50 | 283.50 | 281.00 | 281.97 | 281.97 | 108 |
| 2026-08-13 | 282.00 | 283.50 | 279.50 | 283.50 | 283.50 | 1,229 |
| 2026-08-12 | 282.00 | 282.00 | 277.50 | 280.87 | 280.87 | 544 |
| 2026-08-11 | 280.50 | 285.00 | 280.50 | 283.70 | 283.70 | 500 |
| 2026-08-10 | 283.00 | 283.50 | 281.35 | 282.54 | 282.54 | 680 |
| 2026-08-07 | 278.50 | 286.00 | 278.50 | 283.00 | 283.00 | 323 |
| 2026-08-06 | 280.00 | 283.00 | 278.00 | 280.00 | 280.00 | 172 |
| 2026-08-05 | 278.75 | 282.00 | 278.75 | 280.50 | 280.50 | 777 |
| 2026-08-04 | 278.00 | 283.25 | 278.00 | 283.25 | 283.25 | 367 |
| 2026-08-03 | 281.25 | 281.25 | 274.00 | 276.55 | 276.55 | 691 |
| 2026-07-31 | 276.00 | 280.50 | 276.00 | 279.00 | 279.00 | 1,453 |
Page 1 of 15 · 865 trading daysOlder →
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.