Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	184.00	186.80	181.80	182.40	182.25	2,153
2022-09-05	189.90	191.00	185.00	185.60	185.45	1,370
2022-09-02	190.90	195.22	190.60	195.20	195.04	19,479
2022-09-01	190.70	193.40	190.00	192.11	191.95	2,028
2022-08-31	192.80	195.83	190.40	195.05	194.89	3,857
2022-08-30	193.00	193.40	189.43	191.40	191.24	1,554
2022-08-26	201.00	203.50	200.00	201.79	201.63	1,742
2022-08-25	212.00	212.00	199.00	201.50	201.34	2,038
2022-08-24	215.75	218.95	212.50	213.57	213.39	1,736
2022-08-23	222.50	222.50	215.50	218.00	217.82	1,161
2022-08-22	225.50	225.50	221.24	222.50	222.32	571
2022-08-19	230.25	232.50	226.00	230.27	230.09	524
2022-08-18	231.75	234.50	225.75	233.50	233.31	816
2022-08-17	230.75	235.50	227.50	228.00	227.82	1,472
2022-08-16	234.50	234.50	229.50	230.50	230.31	944
2022-08-15	238.76	238.76	234.00	236.93	236.74	2,475
2022-08-12	234.25	237.83	232.00	235.13	234.94	1,290
2022-08-11	233.25	235.00	228.50	232.57	232.38	2,047
2022-08-10	224.00	234.50	222.00	230.55	230.36	1,363
2022-08-09	231.50	231.50	223.50	223.50	223.32	3,021
2022-08-08	230.00	234.50	230.00	232.66	232.47	1,860
2022-08-05	231.75	233.00	225.50	228.46	228.27	2,700
2022-08-04	232.75	234.00	231.00	231.00	230.81	1,115
2022-08-03	225.50	230.50	225.00	228.12	227.93	1,699
2022-08-02	228.00	231.50	223.00	225.00	224.82	18,908
2022-07-29	228.50	234.00	228.50	230.65	230.46	1,191
2022-07-28	220.50	225.51	220.50	222.62	222.44	3,231
2022-07-27	213.00	224.50	213.00	215.50	215.33	872
2022-07-26	217.50	217.50	214.50	214.50	214.33	929
2022-07-25	219.00	221.50	219.00	219.50	219.32	1,586
2022-07-22	222.00	224.50	217.50	222.50	222.32	1,616
2022-07-21	215.50	220.50	215.50	218.93	218.75	3,476
2022-07-20	215.75	216.50	212.50	215.24	215.06	3,234
2022-07-19	205.50	213.00	205.50	212.50	212.33	1,993
2022-07-18	207.50	207.66	206.50	207.50	207.33	898
2022-07-15	196.60	203.50	196.60	201.39	201.23	1,635
2022-07-14	197.30	198.63	194.60	198.63	198.47	1,605
2022-07-13	200.00	200.50	194.00	197.60	197.44	1,563
2022-07-12	200.20	202.00	193.80	199.80	199.64	1,036
2022-07-11	204.50	204.50	200.50	202.47	202.31	1,689
2022-07-08	205.14	205.14	201.50	204.61	204.44	1,255
2022-07-07	199.00	206.00	199.00	203.50	203.33	6,949
2022-07-06	197.38	200.00	197.38	199.80	199.64	1,592
2022-07-05	196.65	198.60	194.00	195.80	195.64	827
2022-07-04	196.65	198.00	194.00	196.60	196.44	6,083
2022-07-01	196.45	198.20	196.45	196.60	196.44	567
2022-06-30	197.20	197.20	194.00	195.13	194.97	1,519
2022-06-29	204.00	204.00	197.60	200.50	200.34	3,182
2022-06-28	205.00	205.00	202.50	204.00	203.83	2,905
2022-06-27	202.45	205.00	200.50	203.74	203.57	2,334
2022-06-24	200.00	203.50	200.00	201.50	201.34	1,446
2022-06-23	199.20	199.20	196.60	198.40	198.24	2,063
2022-06-22	201.50	201.50	196.01	201.00	200.84	2,141
2022-06-21	200.00	203.50	200.00	203.42	203.26	482
2022-06-20	200.00	203.50	198.60	200.43	200.26	507
2022-06-17	202.50	208.50	202.50	203.50	203.33	3,082
2022-06-16	208.50	208.50	202.00	204.35	204.18	2,097
2022-06-15	208.00	210.50	207.00	209.75	209.58	1,320
2022-06-14	210.75	211.50	207.50	209.76	209.59	2,812
2022-06-13	214.50	214.50	210.50	213.73	213.55	1,287

← NewerPage 18 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.