Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	181.50	191.20	177.40	186.64	186.52	2,225
2024-02-13	178.20	186.20	178.20	184.24	184.13	2,178
2024-02-12	179.00	179.60	174.00	176.98	176.87	3,509
2024-02-09	184.00	187.00	178.98	178.98	178.87	2,921
2024-02-08	174.30	184.44	173.20	184.44	184.32	1,972
2024-02-07	171.00	174.60	165.40	166.99	166.89	1,750
2024-02-06	179.80	181.40	171.20	172.58	172.47	468
2024-02-05	176.20	178.20	176.20	177.44	177.33	2,673
2024-02-02	177.62	177.62	172.96	177.58	177.47	1,481
2024-02-01	178.21	178.21	176.60	177.43	177.31	576
2024-01-31	178.00	178.00	175.20	175.78	175.67	714
2024-01-30	180.50	180.50	178.38	179.92	179.80	1,484
2024-01-29	181.10	181.40	177.80	181.38	181.27	733
2024-01-26	181.60	181.60	179.59	180.98	180.87	401
2024-01-25	179.80	182.78	178.82	182.78	182.66	172
2024-01-24	182.20	182.20	178.40	179.80	179.68	1,878
2024-01-23	182.50	183.40	181.20	181.78	181.67	464
2024-01-22	179.40	181.20	179.00	179.73	179.61	289
2024-01-19	181.40	181.40	178.40	179.38	179.27	1,569
2024-01-18	181.20	181.20	180.20	180.62	180.51	620
2024-01-17	181.70	183.00	180.40	182.36	182.25	1,058
2024-01-16	182.70	183.00	180.40	181.43	181.32	755
2024-01-15	184.20	184.20	182.00	182.60	182.48	231
2024-01-12	184.40	188.00	184.20	184.60	184.48	515
2024-01-11	183.20	186.60	183.20	184.80	184.68	1,479
2024-01-10	182.20	182.20	180.20	180.79	180.68	502
2024-01-09	185.00	186.40	182.78	185.59	185.47	843
2024-01-08	182.30	185.00	180.00	182.62	182.50	699
2024-01-05	183.10	185.40	179.80	182.47	182.35	780
2024-01-04	183.50	188.60	175.00	182.40	182.29	2,557
2024-01-03	193.40	193.40	188.80	191.95	191.83	1,590
2023-12-29	196.20	198.20	194.60	195.26	195.13	800
2023-12-28	198.10	198.40	195.60	196.27	196.14	2,053
2023-12-27	197.75	198.60	195.20	197.35	197.22	1,017
2023-12-22	195.30	199.60	195.00	197.77	197.64	651
2023-12-21	197.60	197.60	193.00	195.87	195.75	1,157
2023-12-20	200.65	202.00	195.80	198.20	198.07	1,328
2023-12-19	201.10	202.00	200.50	201.00	200.87	1,235
2023-12-18	202.45	202.50	196.62	197.01	196.89	435
2023-12-15	204.10	207.50	202.50	204.00	203.87	4,295
2023-12-14	199.55	204.00	199.40	202.52	202.39	2,079
2023-12-13	197.75	200.50	195.20	197.00	196.87	559
2023-12-12	201.50	201.50	198.40	199.62	199.49	435
2023-12-11	201.20	203.02	198.92	198.92	198.79	2,973
2023-12-08	202.10	203.00	200.50	201.98	201.85	4,072
2023-12-07	200.20	202.50	199.00	202.03	201.90	1,440
2023-12-06	192.80	201.00	192.80	200.46	200.33	1,774
2023-12-05	192.60	193.81	191.40	191.42	191.30	151
2023-12-04	194.40	195.00	189.80	191.47	191.34	46,360
2023-12-01	198.75	200.00	192.40	194.64	194.52	1,635
2023-11-30	193.40	198.60	190.40	198.20	198.08	3,236
2023-11-29	192.80	198.00	192.80	196.48	196.35	490
2023-11-28	190.70	191.40	189.80	191.00	190.88	1,964
2023-11-27	194.80	197.00	190.60	194.58	194.46	952
2023-11-24	190.60	195.40	190.60	194.80	194.67	968
2023-11-23	194.40	195.80	191.10	193.68	193.56	450
2023-11-22	189.00	194.00	189.00	192.66	192.54	1,069
2023-11-21	190.90	193.60	187.40	188.49	188.37	595
2023-11-20	189.60	193.20	189.60	192.58	192.46	2,200
2023-11-17	189.50	192.20	188.20	188.33	188.21	871

← NewerPage 12 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.