Daetwyler Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	173.10	175.00	171.60	172.60	172.52	101
2024-08-15	173.30	176.40	172.00	176.00	175.92	930
2024-08-14	172.70	174.80	171.20	171.80	171.72	586
2024-08-13	175.40	175.40	173.40	175.40	175.32	3
2024-08-09	177.80	179.13	177.80	179.13	179.04	559
2024-08-08	176.20	176.20	175.80	176.20	176.12	44
2024-08-07	176.00	178.60	175.60	175.60	175.52	61
2024-08-06	176.80	177.80	175.60	177.60	177.52	115
2024-08-05	174.90	178.00	170.60	178.00	177.92	123
2024-08-02	182.30	183.20	173.00	174.80	174.72	372
2024-07-31	180.90	183.40	180.40	183.40	183.31	185
2024-07-30	180.20	180.60	180.20	180.40	180.32	39
2024-07-29	177.40	179.80	177.40	179.40	179.32	60
2024-07-26	172.60	176.20	172.60	176.20	176.12	3
2024-07-25	171.60	177.80	166.40	169.55	169.47	1,496
2024-07-24	171.20	171.20	170.00	171.00	170.92	214
2024-07-23	174.90	175.80	165.60	174.60	174.52	140
2024-07-22	174.00	177.60	174.00	177.00	176.92	54
2024-07-18	174.30	177.60	173.80	177.60	177.52	195
2024-07-17	173.20	175.00	173.20	173.20	173.12	18
2024-07-16	173.70	174.80	173.40	174.80	174.72	106
2024-07-15	178.00	178.40	175.40	175.40	175.32	22
2024-07-12	176.00	176.00	173.00	176.00	175.92	9
2024-07-11	174.10	176.00	172.80	176.00	175.92	24
2024-07-10	173.40	174.00	173.40	173.40	173.32	165
2024-07-09	172.70	175.00	172.20	172.20	172.12	23,662
2024-07-08	174.70	175.00	170.00	172.20	172.12	116
2024-07-05	176.20	176.20	174.80	174.80	174.72	42
2024-07-04	177.00	177.00	174.20	176.00	175.92	165
2024-07-03	174.00	176.00	174.00	176.00	175.92	94
2024-07-02	172.70	174.20	172.00	173.20	173.12	163
2024-07-01	170.00	171.20	169.00	171.20	171.12	60
2024-06-28	168.40	171.00	167.00	170.00	169.92	623
2024-06-27	167.80	167.80	166.40	166.60	166.52	611
2024-06-26	170.60	171.00	165.00	167.00	166.92	788
2024-06-25	177.40	177.40	170.00	170.10	170.03	979
2024-06-24	177.80	179.80	177.20	178.40	178.32	391
2024-06-21	178.00	182.00	177.80	177.80	177.72	69
2024-06-20	178.80	180.20	178.40	179.20	179.12	95
2024-06-19	179.00	179.00	175.80	178.40	178.32	379
2024-06-18	181.40	181.40	178.80	178.80	178.72	5
2024-06-17	183.20	183.20	180.54	180.54	180.46	74
2024-06-14	189.60	189.60	184.60	184.60	184.51	14
2024-06-13	192.00	195.00	189.00	189.00	188.91	195
2024-06-12	190.10	196.00	189.40	191.00	190.91	60
2024-06-11	191.20	193.20	191.20	191.60	191.51	277
2024-06-10	188.80	190.40	188.80	190.40	190.31	156
2024-06-07	188.90	190.60	188.20	188.20	188.11	54
2024-06-06	186.45	186.45	186.40	186.45	186.36	1,302
2024-06-05	187.80	188.20	187.80	187.80	187.71	11
2024-06-04	188.10	194.00	186.80	189.00	188.91	21,049
2024-06-03	187.20	191.60	185.80	191.20	191.11	77
2024-05-31	189.90	190.40	185.80	185.80	185.71	27
2024-05-30	189.10	192.80	188.00	190.20	190.11	365
2024-05-29	192.60	193.60	189.00	192.00	191.91	467
2024-05-28	195.80	197.40	195.80	196.80	196.71	219
2024-05-23	196.00	198.60	196.00	197.80	197.71	584
2024-05-22	193.40	193.80	192.20	192.80	192.71	597
2024-05-21	196.80	196.80	195.20	195.20	195.11	297
2024-05-17	201.20	204.00	196.40	197.00	196.91	152

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.0320 GBX
2025-03-20	0.0320 GBX
2024-03-18	0.0320 GBX
2023-03-09	0.0320 GBX
2022-03-18	0.0420 GBX
2021-03-11	0.0320 GBX
2020-03-13	0.0300 GBX
2019-03-14	0.0300 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.