Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	226.50	227.00	224.00	225.96	225.81	476
2023-05-26	226.00	227.98	225.00	226.52	226.38	7,347
2023-05-25	227.00	227.52	223.50	227.52	227.38	509
2023-05-24	229.00	229.00	225.50	226.85	226.71	1,465
2023-05-23	241.00	244.00	232.00	236.33	236.18	1,004
2023-05-22	241.00	241.50	237.00	240.40	240.25	599
2023-05-19	238.00	244.00	238.00	241.96	241.81	4,178
2023-05-17	240.50	242.00	235.50	239.39	239.23	548
2023-05-16	248.00	248.00	237.50	241.78	241.62	1,006
2023-05-15	245.00	250.50	244.00	246.98	246.82	8,037
2023-05-12	240.00	245.00	239.00	243.51	243.35	3,865
2023-05-11	236.75	241.50	233.00	240.02	239.87	1,306
2023-05-10	243.00	243.00	232.00	236.15	236.00	49,717
2023-05-09	238.75	241.50	237.50	240.52	240.37	404
2023-05-05	234.25	239.50	232.00	239.02	238.87	803
2023-05-04	228.00	234.98	225.50	234.98	234.83	1,438
2023-05-03	225.00	227.50	223.00	225.76	225.61	1,135
2023-05-02	226.50	228.00	223.00	225.50	225.35	1,680
2023-04-28	227.50	227.50	223.00	224.32	224.18	1,837
2023-04-27	225.00	227.50	218.50	219.85	219.71	1,390
2023-04-26	207.00	230.00	207.00	217.63	217.49	7,120
2023-04-25	201.00	207.00	200.00	202.48	202.35	2,039
2023-04-24	199.20	201.00	198.80	200.50	200.37	795
2023-04-21	196.75	200.00	195.80	199.45	199.32	1,115
2023-04-20	194.80	197.20	194.60	196.05	195.92	367
2023-04-19	196.00	200.00	196.00	196.18	196.05	1,831
2023-04-18	197.18	200.50	197.18	197.18	197.05	866
2023-04-17	202.00	202.00	195.80	196.80	196.67	1,626
2023-04-14	188.32	201.50	188.32	199.76	199.63	4,904
2023-04-13	185.20	187.40	183.40	184.59	184.48	565
2023-04-12	182.80	184.80	182.80	184.42	184.31	1,454
2023-04-11	180.00	183.00	180.00	182.22	182.10	536
2023-04-06	181.80	181.80	179.00	180.18	180.07	793
2023-04-05	181.04	181.04	180.00	180.42	180.30	337
2023-04-04	187.00	188.20	181.40	182.18	182.07	964
2023-04-03	188.30	190.20	187.22	187.22	187.10	2,456
2023-03-31	181.40	189.20	181.40	188.10	187.98	19,098
2023-03-30	176.40	181.40	176.40	180.34	180.22	1,940
2023-03-29	172.70	176.40	172.60	176.40	176.29	1,138
2023-03-28	175.24	175.24	172.20	173.57	173.45	204
2023-03-27	173.79	176.40	173.79	174.46	174.35	823
2023-03-24	174.40	174.40	171.60	173.43	173.32	1,283
2023-03-23	172.70	176.40	172.20	174.54	174.43	1,091
2023-03-22	172.60	172.60	171.00	172.52	172.41	2,182
2023-03-21	177.00	179.80	173.38	173.38	173.27	1,435
2023-03-20	176.40	178.00	173.40	176.66	176.54	911
2023-03-17	178.40	180.80	174.60	179.70	179.58	1,625
2023-03-16	175.30	178.40	173.60	177.89	177.78	1,260
2023-03-15	178.60	178.60	175.18	175.20	175.09	2,566
2023-03-14	175.40	180.60	175.40	180.18	180.07	968
2023-03-13	176.40	176.40	172.40	175.02	174.91	1,048
2023-03-10	180.40	180.40	178.20	178.69	178.58	1,690
2023-03-09	182.80	182.80	181.40	181.93	181.81	1,132
2023-03-08	187.60	187.60	186.20	186.78	186.62	1,437
2023-03-07	193.20	194.20	188.60	190.62	190.46	23,788
2023-03-06	192.00	193.60	191.20	192.98	192.82	377
2023-03-03	190.60	191.75	190.60	191.12	190.96	483
2023-03-02	185.80	189.20	185.80	189.00	188.85	1,248
2023-03-01	188.10	189.00	186.20	188.00	187.85	509
2023-02-28	187.00	189.20	187.00	188.00	187.85	664

← NewerPage 15 of 21 · 1,240 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.