Daetwyler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 226.00 | 226.00 | 218.00 | 220.15 | 219.97 | 647 |
| 2022-06-09 | 229.06 | 229.06 | 227.25 | 227.50 | 227.32 | 2,088 |
| 2022-06-08 | 232.75 | 233.02 | 229.50 | 230.84 | 230.65 | 1,994 |
| 2022-06-07 | 234.00 | 234.00 | 231.50 | 232.50 | 232.31 | 1,424 |
| 2022-06-01 | 237.00 | 237.00 | 229.00 | 234.20 | 234.01 | 7,167 |
| 2022-05-31 | 236.00 | 236.00 | 230.00 | 233.00 | 232.81 | 11,375 |
| 2022-05-30 | 230.25 | 235.50 | 227.50 | 227.73 | 227.54 | 10,371 |
| 2022-05-27 | 223.00 | 225.00 | 221.00 | 225.00 | 224.82 | 1,709 |
| 2022-05-25 | 218.25 | 221.00 | 216.00 | 218.37 | 218.19 | 6,106 |
| 2022-05-24 | 222.00 | 226.00 | 216.50 | 224.77 | 224.59 | 4,872 |
| 2022-05-23 | 234.75 | 235.00 | 223.00 | 228.35 | 228.16 | 9,474 |
| 2022-05-20 | 232.50 | 241.00 | 232.50 | 239.36 | 239.16 | 17,478 |
| 2022-05-19 | 240.50 | 240.50 | 234.50 | 238.95 | 238.76 | 9,661 |
| 2022-05-18 | 268.50 | 268.50 | 235.00 | 239.00 | 238.81 | 13,418 |
| 2022-05-17 | 291.00 | 291.00 | 284.50 | 291.00 | 290.76 | 517 |
| 2022-05-16 | 290.50 | 290.50 | 283.50 | 286.32 | 286.09 | 794 |
| 2022-05-13 | 279.25 | 286.50 | 273.00 | 285.20 | 284.96 | 666 |
| 2022-05-12 | 277.75 | 282.00 | 277.50 | 278.73 | 278.51 | 237 |
| 2022-05-11 | 286.50 | 286.50 | 280.00 | 283.63 | 283.40 | 1,073 |
| 2022-05-10 | 283.00 | 288.50 | 280.50 | 282.50 | 282.27 | 948 |
| 2022-05-09 | 285.50 | 289.00 | 281.50 | 283.50 | 283.27 | 341 |
| 2022-05-06 | 290.75 | 295.00 | 287.50 | 293.00 | 292.76 | 1,054 |
| 2022-05-05 | 294.00 | 304.50 | 294.00 | 295.50 | 295.26 | 5,211 |
| 2022-05-04 | 305.50 | 306.00 | 298.50 | 305.73 | 305.48 | 612 |
| 2022-05-03 | 308.50 | 310.50 | 300.00 | 306.00 | 305.75 | 1,342 |
| 2022-04-29 | 314.00 | 319.00 | 314.00 | 315.00 | 314.74 | 1,099 |
| 2022-04-28 | 315.00 | 315.00 | 308.00 | 313.00 | 312.75 | 1,429 |
| 2022-04-27 | 305.50 | 309.00 | 302.00 | 308.00 | 307.75 | 1,173 |
| 2022-04-26 | 319.00 | 319.00 | 304.98 | 316.63 | 316.37 | 657 |
| 2022-04-25 | 320.00 | 320.00 | 316.50 | 318.00 | 317.74 | 3,089 |
| 2022-04-22 | 325.00 | 325.00 | 320.00 | 322.36 | 322.10 | 2,504 |
| 2022-04-21 | 322.00 | 330.00 | 321.00 | 327.47 | 327.20 | 3,339 |
| 2022-04-20 | 312.50 | 321.54 | 312.50 | 321.04 | 320.78 | 3,018 |
| 2022-04-19 | 305.50 | 314.00 | 303.00 | 311.94 | 311.68 | 1,516 |
| 2022-04-14 | 311.25 | 312.00 | 307.00 | 307.50 | 307.25 | 2,208 |
| 2022-04-13 | 306.50 | 306.50 | 299.50 | 306.50 | 306.25 | 15,621 |
| 2022-04-12 | 294.75 | 302.50 | 292.50 | 301.00 | 300.76 | 4,098 |
| 2022-04-11 | 301.00 | 301.00 | 295.50 | 298.00 | 297.76 | 1,247 |
| 2022-04-08 | 305.00 | 305.00 | 296.00 | 302.06 | 301.81 | 3,912 |
| 2022-04-07 | 291.00 | 312.50 | 291.00 | 305.96 | 305.71 | 15,207 |
| 2022-04-06 | 290.75 | 296.50 | 288.00 | 290.99 | 290.75 | 2,113 |
| 2022-04-05 | 298.75 | 301.50 | 294.00 | 296.82 | 296.57 | 1,208 |
| 2022-04-04 | 296.50 | 302.50 | 296.50 | 299.68 | 299.44 | 10,200 |
| 2022-04-01 | 305.00 | 307.50 | 296.00 | 296.70 | 296.46 | 1,186 |
| 2022-03-31 | 318.50 | 318.50 | 305.97 | 309.93 | 309.68 | 1,665 |
| 2022-03-30 | 321.00 | 321.00 | 315.98 | 320.63 | 320.36 | 2,378 |
| 2022-03-29 | 314.50 | 324.00 | 314.50 | 324.00 | 323.74 | 2,477 |
| 2022-03-28 | 315.00 | 315.00 | 309.50 | 312.50 | 312.25 | 5,044 |
| 2022-03-25 | 311.00 | 313.50 | 308.50 | 311.95 | 311.70 | 4,393 |
| 2022-03-24 | 322.00 | 324.99 | 311.00 | 317.54 | 317.28 | 3,420 |
| 2022-03-23 | 320.50 | 328.50 | 320.50 | 325.46 | 325.20 | 4,020 |
| 2022-03-22 | 328.00 | 329.00 | 323.50 | 326.89 | 326.63 | 3,710 |
| 2022-03-21 | 327.00 | 327.00 | 322.50 | 326.00 | 325.74 | 3,768 |
| 2022-03-18 | 324.00 | 325.00 | 314.50 | 321.52 | 321.26 | 14,019 |
| 2022-03-17 | 319.00 | 322.50 | 319.00 | 320.44 | 320.14 | 4,086 |
| 2022-03-16 | 303.50 | 314.00 | 303.50 | 310.30 | 310.00 | 2,127 |
| 2022-03-15 | 302.50 | 302.50 | 297.00 | 298.00 | 297.72 | 3,958 |
| 2022-03-14 | 301.00 | 309.00 | 301.00 | 304.89 | 304.60 | 4,436 |
| 2022-03-11 | 297.00 | 307.00 | 295.50 | 296.50 | 296.22 | 3,201 |
| 2022-03-10 | 308.00 | 308.00 | 297.50 | 297.50 | 297.22 | 4,242 |
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.