Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	190.30	192.60	187.20	189.13	189.01	746
2023-11-15	189.00	192.60	189.00	191.14	191.02	3,377
2023-11-14	183.00	188.00	183.00	187.20	187.08	1,014
2023-11-13	178.40	181.80	178.40	181.80	181.68	1,782
2023-11-10	174.20	179.20	174.20	177.00	176.88	804
2023-11-09	171.60	176.00	171.20	174.36	174.25	2,106
2023-11-08	172.50	172.60	170.00	170.20	170.09	705
2023-11-07	170.76	175.40	170.76	170.80	170.69	3,582
2023-11-06	170.80	175.42	168.18	172.99	172.88	8,751
2023-11-03	171.00	175.20	167.62	174.80	174.69	4,540
2023-11-02	162.20	167.20	162.20	165.98	165.88	1,514
2023-11-01	160.40	161.60	158.00	160.02	159.92	15,193
2023-10-31	157.20	160.40	157.20	159.51	159.41	2,171
2023-10-30	158.23	158.23	156.00	157.12	157.02	1,053
2023-10-27	156.50	157.20	155.60	156.55	156.45	1,445
2023-10-26	157.40	157.40	154.40	155.39	155.29	1,775
2023-10-25	163.20	163.20	160.00	161.24	161.14	3,127
2023-10-24	165.90	166.40	165.00	166.05	165.94	1,426
2023-10-23	165.40	165.40	162.89	163.87	163.77	1,853
2023-10-20	166.50	168.00	163.80	165.64	165.53	1,864
2023-10-19	166.30	166.60	164.20	166.05	165.94	608
2023-10-18	166.50	168.00	165.80	167.13	167.03	605
2023-10-17	167.22	167.22	163.00	164.33	164.22	2,489
2023-10-16	171.00	171.00	167.80	168.16	168.06	733
2023-10-13	173.90	178.40	170.40	172.42	172.31	858
2023-10-12	172.20	175.22	172.20	173.08	172.97	917
2023-10-11	170.20	173.00	170.20	171.71	171.60	589
2023-10-10	168.20	170.00	168.20	168.65	168.54	452
2023-10-09	169.20	173.00	165.80	166.02	165.91	5,033
2023-10-06	171.00	172.80	168.98	171.48	171.37	1,595
2023-10-05	167.00	171.00	167.00	169.27	169.17	904
2023-10-04	166.30	166.80	163.60	165.06	164.95	2,256
2023-10-03	170.40	170.40	166.40	167.08	166.97	515
2023-10-02	175.70	176.60	170.60	172.42	172.31	1,308
2023-09-29	173.80	178.40	173.80	176.00	175.89	3,118
2023-09-28	167.50	173.00	166.00	169.41	169.30	4,874
2023-09-27	169.20	170.80	165.00	166.00	165.89	2,037
2023-09-26	174.00	174.00	168.98	170.84	170.73	1,844
2023-09-25	174.70	175.80	172.60	174.90	174.79	2,725
2023-09-22	171.60	176.60	171.20	174.20	174.09	2,681
2023-09-21	169.00	171.60	169.00	170.70	170.59	1,547
2023-09-20	167.80	170.24	167.80	169.00	168.89	1,320
2023-09-19	166.20	168.80	166.20	168.24	168.13	1,295
2023-09-18	166.50	167.22	164.20	165.79	165.69	949
2023-09-15	166.00	167.80	166.00	167.18	167.07	590
2023-09-14	166.40	166.40	163.40	164.26	164.16	1,370
2023-09-13	171.20	176.20	164.00	165.06	164.95	527
2023-09-12	166.10	167.00	164.60	165.17	165.07	605
2023-09-11	170.60	172.00	167.00	167.09	166.98	1,294
2023-09-08	172.40	172.40	169.20	170.73	170.62	919
2023-09-07	175.20	177.80	175.20	176.26	176.15	865
2023-09-06	180.20	180.20	177.19	177.19	177.08	1,482
2023-09-05	180.20	182.60	180.20	182.32	182.20	992
2023-09-04	180.90	182.40	180.00	182.02	181.90	1,313
2023-09-01	183.20	183.20	176.80	178.80	178.69	1,498
2023-08-31	185.00	185.80	182.20	184.13	184.01	1,113
2023-08-30	186.00	186.00	183.18	185.20	185.08	10,770
2023-08-29	188.10	188.40	183.38	185.80	185.68	694
2023-08-25	188.00	188.00	185.80	187.21	187.09	1,773
2023-08-24	188.00	190.00	188.00	188.72	188.60	1,674

← NewerPage 13 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.