Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	182.60	186.80	182.60	186.07	185.95	8,024
2023-08-22	174.00	182.20	174.00	179.46	179.34	3,864
2023-08-21	171.40	175.60	171.40	174.52	174.41	2,607
2023-08-18	171.40	171.40	169.38	169.38	169.27	1,464
2023-08-17	171.80	174.20	171.40	171.96	171.85	1,478
2023-08-16	172.90	173.40	171.00	173.40	173.29	1,261
2023-08-15	170.80	174.00	169.60	172.44	172.33	1,450
2023-08-14	173.40	173.40	171.20	172.60	172.49	1,280
2023-08-11	174.10	177.40	172.00	173.80	173.69	4,360
2023-08-10	170.15	172.00	170.15	170.40	170.29	5,631
2023-08-09	169.80	170.62	168.21	168.40	168.29	1,253
2023-08-08	169.40	169.40	167.40	169.40	169.29	5,506
2023-08-07	170.20	170.20	166.80	169.00	168.89	2,522
2023-08-04	168.80	170.80	166.60	170.80	170.69	2,671
2023-08-03	168.20	169.00	166.80	167.00	166.89	3,285
2023-08-02	171.20	171.20	167.40	167.60	167.49	20,498
2023-07-31	172.10	174.60	169.20	172.40	172.29	3,362
2023-07-28	171.80	172.60	170.00	171.80	171.69	17,811
2023-07-27	173.30	178.00	172.80	174.58	174.47	1,585
2023-07-26	187.00	187.00	173.00	175.23	175.12	20,488
2023-07-25	187.60	192.00	185.60	186.78	186.66	786
2023-07-24	174.90	190.40	170.00	188.98	188.86	4,261
2023-07-21	182.90	183.80	181.40	183.02	182.90	674
2023-07-20	188.10	191.60	183.00	184.54	184.42	1,244
2023-07-19	192.60	192.60	188.40	189.42	189.30	467
2023-07-18	193.00	195.00	189.40	190.74	190.61	1,545
2023-07-17	196.10	196.28	192.98	192.98	192.86	1,201
2023-07-14	195.00	199.00	193.20	196.85	196.72	1,309
2023-07-13	195.20	195.60	193.80	194.96	194.83	969
2023-07-12	197.00	197.00	192.80	195.58	195.46	17,095
2023-07-11	192.60	193.23	189.98	190.98	190.86	257
2023-07-10	188.10	191.40	187.00	191.07	190.95	1,070
2023-07-07	185.40	188.40	185.40	187.16	187.04	1,199
2023-07-06	190.20	190.20	183.00	183.62	183.50	1,184
2023-07-05	188.10	190.00	186.20	186.67	186.55	1,463
2023-07-04	186.78	191.02	186.78	189.67	189.55	699
2023-07-03	190.24	190.24	183.91	186.40	186.28	918
2023-06-30	190.70	191.80	190.00	190.82	190.70	969
2023-06-29	189.50	190.60	189.20	189.64	189.51	1,530
2023-06-28	191.02	191.02	186.78	191.02	190.90	535
2023-06-27	188.40	190.80	188.40	189.02	188.90	607
2023-06-26	190.30	190.70	188.40	190.12	190.00	1,658
2023-06-23	193.40	193.40	189.80	191.30	191.17	1,738
2023-06-22	196.40	196.40	193.00	193.18	193.06	942
2023-06-21	197.80	199.40	197.80	198.63	198.50	402
2023-06-20	205.00	205.00	198.00	198.02	197.89	2,335
2023-06-19	209.00	209.00	206.00	207.65	207.52	1,402
2023-06-16	217.00	217.00	211.50	213.48	213.34	457
2023-06-15	216.75	218.00	213.00	213.70	213.57	1,266
2023-06-14	220.79	220.79	216.48	216.48	216.34	609
2023-06-13	224.00	226.95	221.48	226.95	226.81	213
2023-06-12	215.75	223.00	215.50	220.48	220.34	985
2023-06-09	213.75	217.50	213.50	215.98	215.84	943
2023-06-08	212.75	214.05	212.00	213.37	213.23	531
2023-06-07	214.25	214.54	213.50	213.98	213.84	5,196
2023-06-06	216.50	218.00	216.50	217.81	217.67	1,280
2023-06-05	223.00	223.00	218.00	218.48	218.34	1,660
2023-06-02	220.50	224.52	219.50	224.52	224.38	15,302
2023-06-01	220.50	220.50	218.50	219.66	219.52	287
2023-05-31	225.00	225.00	222.50	223.46	223.31	2,054

← NewerPage 14 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.