Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	183.20	183.20	179.80	181.40	181.25	14,538
2022-11-29	179.67	180.25	179.67	180.17	180.02	1,881
2022-11-28	184.40	184.80	179.16	179.20	179.05	1,486
2022-11-25	182.80	182.80	181.60	182.73	182.58	1,130
2022-11-24	180.40	183.80	180.40	182.87	182.72	1,368
2022-11-23	177.40	178.80	175.20	178.78	178.64	1,693
2022-11-22	175.30	176.20	174.60	175.96	175.82	596
2022-11-21	175.80	175.80	174.00	175.18	175.04	649
2022-11-18	176.00	178.40	172.60	177.96	177.82	2,355
2022-11-17	177.09	177.09	175.00	175.27	175.13	618
2022-11-16	179.00	179.00	172.60	174.48	174.34	1,366
2022-11-15	180.90	183.00	176.60	182.49	182.35	1,365
2022-11-14	184.40	184.40	181.00	181.36	181.22	883
2022-11-11	183.70	187.00	180.00	181.70	181.55	1,661
2022-11-10	177.20	181.95	172.80	181.37	181.22	728
2022-11-09	178.20	180.40	176.60	176.94	176.80	2,476
2022-11-08	175.60	178.80	175.60	177.78	177.64	1,234
2022-11-07	177.80	178.00	175.40	176.20	176.06	714
2022-11-04	173.70	179.00	173.00	177.97	177.83	2,453
2022-11-03	175.60	175.60	171.60	172.18	172.04	1,238
2022-11-02	183.40	183.40	176.00	177.35	177.21	7,599
2022-11-01	180.10	181.00	178.00	179.03	178.89	3,652
2022-10-31	178.80	180.20	177.20	178.57	178.42	837
2022-10-28	178.80	181.60	178.20	180.17	180.03	1,358
2022-10-27	182.90	183.40	180.40	182.06	181.91	2,167
2022-10-26	179.20	184.40	177.40	182.50	182.35	3,134
2022-10-25	178.60	178.60	173.00	177.16	177.02	627
2022-10-24	174.90	176.02	172.40	176.02	175.88	625
2022-10-21	169.80	172.95	169.80	172.17	172.03	1,189
2022-10-20	171.80	175.55	169.00	173.64	173.50	1,047
2022-10-19	174.80	174.80	171.40	172.26	172.12	1,633
2022-10-18	173.70	177.92	172.40	174.06	173.91	2,341
2022-10-17	164.10	171.80	163.80	169.78	169.65	1,075
2022-10-14	167.40	167.40	164.20	166.62	166.48	1,578
2022-10-13	156.90	163.00	156.00	162.01	161.88	1,979
2022-10-12	161.20	161.80	159.20	159.77	159.64	1,213
2022-10-11	161.80	161.80	159.20	161.80	161.67	2,292
2022-10-10	163.20	163.20	162.80	162.80	162.67	965
2022-10-07	168.00	168.00	164.80	167.80	167.66	1,652
2022-10-06	169.00	169.00	167.20	168.64	168.50	1,374
2022-10-05	167.20	167.20	165.40	166.97	166.83	2,882
2022-10-04	161.80	166.42	161.80	166.37	166.23	1,922
2022-10-03	154.00	156.80	152.20	153.29	153.16	1,051
2022-09-30	155.00	158.60	155.00	156.50	156.38	997
2022-09-29	156.20	156.20	153.60	156.00	155.87	3,396
2022-09-28	152.80	157.60	152.00	152.76	152.63	1,195
2022-09-27	155.00	157.00	153.20	155.62	155.49	2,375
2022-09-26	153.40	158.00	153.40	156.28	156.15	3,627
2022-09-23	158.40	158.40	154.20	155.92	155.80	7,208
2022-09-22	159.50	162.60	158.96	159.00	158.87	2,280
2022-09-21	161.40	165.00	161.40	162.89	162.76	16,140
2022-09-20	162.20	165.00	160.80	163.97	163.83	2,148
2022-09-16	161.80	166.60	161.80	164.40	164.27	1,264
2022-09-15	170.20	170.20	164.00	165.00	164.87	3,607
2022-09-14	168.20	170.20	166.40	170.20	170.06	5,250
2022-09-13	175.60	175.60	167.40	172.00	171.86	3,717
2022-09-12	178.80	178.80	175.80	176.60	176.46	1,772
2022-09-09	180.10	180.60	177.40	179.72	179.57	1,266
2022-09-08	180.30	183.40	176.40	178.80	178.65	1,902
2022-09-07	182.30	182.80	178.40	182.80	182.65	1,002

← NewerPage 17 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.