Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	194.60	201.00	193.40	193.40	193.31	149
2024-05-14	194.80	196.00	194.80	194.80	194.71	187
2024-05-13	192.20	194.80	191.20	192.20	192.11	18,269
2024-05-10	193.00	193.60	191.80	193.60	193.51	62,467
2024-05-08	191.50	193.00	189.80	192.15	192.06	1,217
2024-05-07	190.40	192.00	190.40	190.40	190.31	79
2024-05-03	194.20	199.00	194.20	198.40	198.31	399
2024-05-02	190.20	193.40	190.20	192.00	191.91	145
2024-04-30	188.00	198.60	188.00	191.00	190.91	680
2024-04-29	177.60	177.60	173.20	177.60	177.52	9
2024-04-26	177.20	179.20	177.20	177.22	177.13	1,658
2024-04-25	176.20	183.00	176.20	177.42	177.33	3,365
2024-04-24	174.70	175.40	173.60	174.82	174.74	782
2024-04-23	170.00	170.88	168.80	169.60	169.52	922
2024-04-22	169.00	171.40	168.80	168.98	168.90	331
2024-04-19	169.40	169.40	168.60	168.62	168.54	598
2024-04-18	171.40	171.40	168.80	169.18	169.10	336
2024-04-17	168.60	170.40	168.40	170.40	170.32	171
2024-04-16	169.80	169.80	168.60	169.55	169.47	370
2024-04-15	172.50	173.22	171.00	173.22	173.14	139
2024-04-12	174.10	174.72	171.97	174.72	174.64	325
2024-04-11	175.40	175.40	172.80	175.18	175.10	48
2024-04-10	180.50	182.00	174.60	177.41	177.33	222
2024-04-09	182.00	182.00	179.40	181.98	181.90	247
2024-04-08	182.50	182.51	181.80	182.26	182.17	403
2024-04-05	180.30	182.60	179.20	181.62	181.53	389
2024-04-04	184.40	184.40	180.20	180.22	180.13	1,370
2024-04-03	182.60	182.60	176.80	179.52	179.43	1,085
2024-04-02	187.20	189.00	183.20	183.20	183.11	516
2024-03-28	185.20	190.80	185.20	186.92	186.83	229
2024-03-27	188.90	189.40	184.80	187.09	187.00	736
2024-03-26	188.90	190.40	185.80	185.80	185.71	1,493
2024-03-25	188.60	191.36	188.60	189.68	189.59	857
2024-03-22	188.20	190.60	188.20	189.42	189.33	683
2024-03-21	182.00	187.40	182.00	185.98	185.89	712
2024-03-20	182.00	182.00	178.16	179.02	178.93	807
2024-03-19	183.00	183.00	176.00	178.18	178.10	233
2024-03-18	186.74	186.74	182.00	183.00	182.91	4,319
2024-03-15	189.50	193.60	185.20	187.40	187.28	900
2024-03-14	188.90	190.92	187.60	187.60	187.48	499
2024-03-13	187.40	188.40	185.38	188.34	188.22	1,315
2024-03-12	186.60	188.80	183.42	184.82	184.70	603
2024-03-11	187.40	188.20	185.00	186.10	185.98	3,264
2024-03-08	185.00	187.80	184.20	187.02	186.90	638
2024-03-07	185.20	186.98	180.20	186.98	186.86	524
2024-03-06	184.00	185.60	184.00	184.96	184.85	269
2024-03-05	184.63	184.63	183.58	183.58	183.46	641
2024-03-04	186.20	186.20	179.60	183.03	182.91	3,430
2024-03-01	183.20	187.00	183.20	186.85	186.73	567
2024-02-29	189.70	191.20	180.46	184.33	184.21	1,190
2024-02-28	189.90	190.82	189.00	190.82	190.70	685
2024-02-27	187.53	189.00	187.53	188.98	188.86	503
2024-02-26	188.70	189.20	186.59	186.78	186.66	461
2024-02-23	188.10	188.58	186.09	188.58	188.46	371
2024-02-22	187.40	189.40	186.40	188.38	188.26	477
2024-02-21	188.80	188.80	183.80	187.42	187.30	277
2024-02-20	189.50	191.20	188.40	188.98	188.86	357
2024-02-19	186.00	190.00	183.00	189.19	189.07	843
2024-02-16	185.40	186.40	183.18	183.18	183.06	234
2024-02-15	185.40	188.80	185.40	187.53	187.41	991

← NewerPage 11 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.