Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	187.60	191.80	187.60	188.90	188.75	1,865
2023-02-24	191.20	191.20	187.00	188.50	188.34	465
2023-02-23	189.80	189.80	187.60	188.58	188.43	389
2023-02-22	188.90	189.20	185.80	187.40	187.25	2,278
2023-02-21	190.10	192.60	189.60	190.02	189.86	1,085
2023-02-20	189.90	191.21	189.00	191.21	191.05	650
2023-02-17	190.30	191.60	187.80	190.00	189.85	597
2023-02-16	192.80	192.80	190.92	191.33	191.17	587
2023-02-15	189.70	190.82	187.40	190.82	190.66	775
2023-02-14	189.80	189.80	186.60	187.90	187.75	1,950
2023-02-13	190.36	190.36	186.80	189.00	188.85	2,329
2023-02-10	193.00	196.40	191.40	195.99	195.83	5,823
2023-02-09	197.75	199.80	191.20	193.02	192.86	3,529
2023-02-08	200.50	202.50	200.50	200.98	200.82	552
2023-02-07	202.00	202.00	198.20	199.38	199.22	1,103
2023-02-06	207.00	207.00	196.80	198.98	198.82	1,338
2023-02-03	204.00	209.50	199.80	205.47	205.30	1,512
2023-02-02	198.55	203.50	196.80	196.80	196.64	3,769
2023-02-01	195.00	198.20	195.00	196.63	196.47	771
2023-01-31	192.60	195.00	192.60	193.99	193.84	1,331
2023-01-30	195.30	196.40	192.40	194.11	193.96	3,063
2023-01-27	194.00	195.00	193.01	194.72	194.56	1,860
2023-01-26	197.00	197.00	194.00	195.03	194.87	685
2023-01-25	200.50	200.50	193.49	196.01	195.85	1,997
2023-01-24	204.00	205.00	203.00	203.62	203.45	363
2023-01-23	200.00	203.50	199.80	203.02	202.86	329
2023-01-20	199.65	200.50	197.60	198.47	198.31	740
2023-01-19	198.55	202.00	196.20	199.06	198.90	2,191
2023-01-18	202.00	205.00	201.00	202.25	202.08	1,562
2023-01-17	210.50	210.50	204.00	208.10	207.93	2,196
2023-01-16	209.00	214.50	208.50	214.02	213.85	1,069
2023-01-13	207.00	211.00	206.50	208.32	208.15	471
2023-01-12	207.50	207.50	204.00	206.52	206.35	1,258
2023-01-11	202.00	206.50	202.00	202.01	201.84	765
2023-01-10	206.00	206.00	203.00	204.14	203.98	1,068
2023-01-09	207.00	209.50	207.00	209.00	208.83	847
2023-01-06	204.00	206.50	201.50	205.92	205.76	1,591
2023-01-05	198.75	203.50	198.40	202.92	202.76	2,531
2023-01-04	194.80	199.00	194.80	195.81	195.65	1,586
2023-01-03	189.60	192.00	189.60	190.81	190.66	2,230
2022-12-30	188.40	188.40	184.00	184.02	183.87	1,297
2022-12-29	186.40	188.40	185.94	187.16	187.01	397
2022-12-28	188.10	189.39	185.80	186.36	186.21	1,407
2022-12-23	189.90	191.20	188.20	189.50	189.34	1,308
2022-12-22	191.00	191.00	189.40	189.84	189.69	1,423
2022-12-21	189.40	191.42	189.40	191.42	191.26	840
2022-12-20	190.10	190.60	187.00	188.98	188.83	2,522
2022-12-19	190.10	191.60	189.00	190.79	190.63	941
2022-12-16	189.10	191.40	188.40	189.03	188.88	5,218
2022-12-15	193.00	193.00	188.40	189.86	189.70	2,991
2022-12-14	190.40	193.80	190.40	193.78	193.62	762
2022-12-13	188.70	194.80	186.00	190.22	190.06	1,696
2022-12-12	185.20	189.20	183.60	188.16	188.01	2,195
2022-12-09	183.80	186.60	183.80	184.16	184.01	1,923
2022-12-08	178.80	180.20	177.40	179.12	178.97	880
2022-12-07	180.20	180.20	174.40	177.81	177.66	1,809
2022-12-06	184.40	184.40	180.40	183.13	182.98	3,321
2022-12-05	185.60	186.80	183.80	184.40	184.25	967
2022-12-02	182.10	184.80	179.80	184.76	184.61	1,681
2022-12-01	181.50	184.20	180.33	180.62	180.47	2,880

← NewerPage 16 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.