Daetwyler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 287.00 | 300.00 | 285.00 | 295.52 | 295.24 | 6,837 |
| 2022-03-08 | 274.00 | 283.50 | 274.00 | 279.44 | 279.18 | 5,834 |
| 2022-03-07 | 272.00 | 283.00 | 266.00 | 273.22 | 272.97 | 10,706 |
| 2022-03-04 | 293.00 | 294.00 | 281.00 | 282.00 | 281.73 | 4,233 |
| 2022-03-03 | 309.00 | 310.00 | 295.50 | 298.39 | 298.11 | 2,071 |
| 2022-03-02 | 303.00 | 311.50 | 302.50 | 305.79 | 305.51 | 15,778 |
| 2022-03-01 | 315.00 | 316.00 | 306.50 | 312.70 | 312.40 | 2,521 |
| 2022-02-28 | 307.00 | 316.50 | 306.00 | 316.50 | 316.20 | 4,244 |
| 2022-02-25 | 307.00 | 311.50 | 301.50 | 307.76 | 307.47 | 3,270 |
| 2022-02-24 | 311.00 | 311.50 | 301.00 | 306.57 | 306.28 | 8,068 |
| 2022-02-23 | 317.00 | 317.00 | 310.00 | 314.61 | 314.32 | 2,841 |
| 2022-02-22 | 309.00 | 318.50 | 305.00 | 313.53 | 313.24 | 4,001 |
| 2022-02-21 | 320.00 | 321.00 | 305.00 | 321.00 | 320.70 | 8,676 |
| 2022-02-18 | 331.00 | 331.00 | 319.00 | 324.02 | 323.72 | 1,852 |
| 2022-02-17 | 346.00 | 346.00 | 340.50 | 345.84 | 345.51 | 1,272 |
| 2022-02-16 | 343.00 | 347.50 | 343.00 | 344.50 | 344.18 | 2,195 |
| 2022-02-15 | 334.00 | 343.00 | 331.50 | 343.00 | 342.68 | 1,633 |
| 2022-02-14 | 332.00 | 334.00 | 324.00 | 329.37 | 329.06 | 17,019 |
| 2022-02-11 | 339.50 | 339.50 | 337.00 | 337.50 | 337.18 | 579 |
| 2022-02-10 | 345.50 | 345.50 | 338.00 | 344.50 | 344.18 | 833 |
| 2022-02-09 | 345.00 | 347.00 | 345.00 | 346.00 | 345.67 | 535 |
| 2022-02-08 | 349.00 | 349.00 | 339.50 | 345.94 | 345.62 | 909 |
| 2022-02-07 | 350.00 | 352.00 | 348.50 | 348.50 | 348.17 | 1,057 |
| 2022-02-04 | 354.00 | 354.50 | 349.00 | 350.17 | 349.84 | 1,462 |
| 2022-02-03 | 357.00 | 357.00 | 353.00 | 355.84 | 355.50 | 1,059 |
| 2022-02-02 | 363.00 | 367.50 | 359.00 | 361.00 | 360.66 | 2,779 |
| 2022-02-01 | 363.00 | 368.49 | 361.50 | 363.50 | 363.16 | 3,864 |
| 2022-01-31 | 356.50 | 364.00 | 356.50 | 362.00 | 361.66 | 1,565 |
| 2022-01-28 | 350.00 | 355.50 | 347.00 | 354.50 | 354.17 | 3,870 |
| 2022-01-27 | 350.00 | 353.00 | 345.18 | 348.02 | 347.70 | 3,230 |
| 2022-01-26 | 354.50 | 354.50 | 348.50 | 351.74 | 351.41 | 961 |
| 2022-01-25 | 346.00 | 355.00 | 346.00 | 354.50 | 354.17 | 3,956 |
| 2022-01-24 | 350.00 | 351.00 | 337.00 | 342.80 | 342.47 | 6,292 |
| 2022-01-21 | 354.00 | 357.00 | 349.00 | 353.50 | 353.17 | 995 |
| 2022-01-20 | 356.00 | 361.50 | 355.00 | 358.59 | 358.25 | 1,472 |
| 2022-01-19 | 350.00 | 359.50 | 349.50 | 356.47 | 356.13 | 2,413 |
| 2022-01-18 | 357.00 | 357.00 | 350.00 | 354.09 | 353.76 | 575 |
| 2022-01-17 | 363.50 | 367.50 | 363.50 | 365.81 | 365.46 | 2,581 |
| 2022-01-14 | 380.50 | 380.50 | 364.50 | 376.82 | 376.46 | 2,183 |
| 2022-01-13 | 385.00 | 386.00 | 381.50 | 386.00 | 385.64 | 2,998 |
| 2022-01-12 | 385.00 | 392.00 | 381.50 | 386.29 | 385.92 | 2,990 |
| 2022-01-11 | 379.50 | 387.00 | 379.50 | 383.12 | 382.76 | 2,068 |
| 2022-01-10 | 393.00 | 393.00 | 371.00 | 372.00 | 371.65 | 1,334 |
| 2022-01-07 | 393.00 | 398.50 | 389.50 | 396.86 | 396.48 | 2,453 |
| 2022-01-06 | 397.00 | 397.00 | 387.00 | 394.57 | 394.20 | 3,746 |
| 2022-01-05 | 400.00 | 403.50 | 398.50 | 400.55 | 400.18 | 2,639 |
| 2022-01-04 | 404.00 | 407.00 | 400.50 | 405.00 | 404.62 | 5,994 |
| 2021-12-30 | 404.00 | 405.00 | 402.00 | 404.00 | 403.62 | 2,495 |
| 2021-12-29 | 402.00 | 406.50 | 401.00 | 403.50 | 403.12 | 1,762 |
| 2021-12-23 | 391.50 | 398.00 | 391.50 | 398.00 | 397.63 | 1,401 |
| 2021-12-22 | 385.00 | 391.00 | 384.00 | 391.00 | 390.63 | 935 |
| 2021-12-21 | 385.00 | 388.50 | 382.00 | 385.50 | 385.14 | 7,652 |
| 2021-12-20 | 381.00 | 387.50 | 381.00 | 385.50 | 385.14 | 2,299 |
| 2021-12-17 | 385.00 | 385.00 | 382.00 | 382.92 | 382.56 | 4,464 |
| 2021-12-16 | 387.00 | 389.50 | 383.50 | 385.00 | 384.64 | 1,384 |
| 2021-12-15 | 381.50 | 386.00 | 381.50 | 383.32 | 382.96 | 3,290 |
| 2021-12-14 | 379.00 | 384.00 | 374.50 | 378.00 | 377.64 | 5,912 |
| 2021-12-13 | 377.50 | 390.00 | 377.50 | 379.50 | 379.14 | 2,574 |
| 2021-12-10 | 385.00 | 389.00 | 385.00 | 387.64 | 387.27 | 2,157 |
| 2021-12-09 | 389.00 | 390.00 | 386.50 | 387.65 | 387.28 | 2,349 |
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.