Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	139.20	141.40	139.20	141.30	141.30	4,713
2026-07-29	138.00	139.20	137.20	138.60	138.60	1,624
2026-07-28	134.90	138.41	134.80	137.60	137.60	4,537
2026-07-27	139.40	139.40	134.80	138.02	138.02	1,828
2026-07-24	146.00	146.10	137.99	139.60	139.60	35,033
2026-07-23	145.40	145.40	141.20	142.50	142.50	7,808
2026-07-22	152.20	153.00	150.50	152.00	152.00	2,143
2026-07-21	152.10	152.10	150.00	151.80	151.80	1,177
2026-07-20	152.60	153.00	150.60	150.80	150.80	1,214
2026-07-17	150.70	152.20	149.80	150.70	150.70	869
2026-07-16	150.10	151.60	149.00	150.30	150.30	493
2026-07-15	149.10	158.40	148.00	149.90	149.90	294
2026-07-14	153.35	153.35	148.40	149.76	149.76	3,945
2026-07-13	157.00	157.40	157.00	157.13	157.13	721
2026-07-10	156.00	157.30	156.00	157.30	157.30	824
2026-07-09	152.60	154.60	152.60	154.60	154.60	1,555
2026-07-08	153.40	153.40	149.30	151.10	151.10	3,811
2026-07-07	156.10	157.80	154.00	155.40	155.40	4,049
2026-07-06	155.80	158.00	155.80	157.67	157.67	758
2026-07-03	155.00	159.10	155.00	159.10	159.10	4,703
2026-07-02	155.20	158.80	155.20	157.70	157.70	590
2026-07-01	153.80	155.60	153.80	155.60	155.60	192
2026-06-30	160.20	160.20	154.60	160.10	160.10	1,991
2026-06-29	159.50	160.20	159.20	159.85	159.85	590
2026-06-26	161.40	161.40	159.40	160.00	160.00	830
2026-06-25	161.00	162.80	160.10	162.20	162.20	610
2026-06-24	160.40	160.40	158.80	160.40	160.40	768
2026-06-23	158.10	159.70	156.80	159.20	159.20	460
2026-06-22	164.50	165.60	159.20	160.39	160.39	180
2026-06-19	163.00	164.80	161.60	161.80	161.80	269
2026-06-18	162.40	162.40	159.80	160.80	160.80	357
2026-06-17	163.20	163.40	160.40	163.40	163.40	1,706
2026-06-16	160.00	162.60	158.40	161.40	161.40	2,887
2026-06-15	159.40	167.30	159.40	162.77	162.77	1,210
2026-06-12	159.40	161.40	159.40	160.00	160.00	2,503
2026-06-11	158.10	158.30	156.80	158.30	158.30	939
2026-06-10	158.20	158.20	156.80	157.70	157.70	2,298
2026-06-09	160.00	164.60	155.00	157.00	157.00	1,397
2026-06-08	158.92	160.70	158.92	160.20	160.20	575
2026-06-05	160.60	163.40	160.60	163.40	163.40	939
2026-06-04	161.40	162.80	161.00	161.00	161.00	309
2026-06-03	160.28	162.80	160.28	162.40	162.40	1,014
2026-06-02	158.20	158.80	158.20	158.20	158.20	414
2026-06-01	159.00	159.00	156.57	156.60	156.60	301
2026-05-29	160.00	161.00	158.58	160.20	160.20	691
2026-05-28	159.30	161.20	159.30	160.40	160.40	548
2026-05-27	160.40	161.40	160.38	161.20	161.20	449
2026-05-26	161.20	162.40	159.95	160.12	160.12	302
2026-05-22	157.30	160.00	156.80	159.10	159.10	7,715
2026-05-21	161.40	161.40	157.20	158.30	158.30	1,126
2026-05-20	156.10	161.40	155.80	159.88	159.88	804
2026-05-19	160.20	160.20	155.40	160.20	160.20	482
2026-05-18	162.40	163.20	160.60	162.20	162.20	2,916
2026-05-15	163.60	164.80	162.80	163.20	163.20	1,061
2026-05-14	167.10	167.10	167.10	167.10	167.10	0
2026-05-13	167.30	168.10	165.38	167.10	167.10	927
2026-05-12	168.00	168.00	165.10	165.10	165.10	375
2026-05-11	167.10	168.00	166.56	168.00	168.00	570
2026-05-08	168.40	168.40	166.10	166.10	166.10	613
2026-05-07	167.70	170.00	164.00	168.80	168.80	1,177

← NewerPage 2 of 3 · 128 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.