Daetwyler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 389.00 | 390.00 | 386.50 | 387.65 | 387.28 | 2,349 |
| 2021-12-08 | 389.00 | 389.00 | 385.50 | 386.11 | 385.74 | 3,182 |
| 2021-12-07 | 378.50 | 385.00 | 378.50 | 383.04 | 382.68 | 1,551 |
| 2021-12-06 | 368.50 | 374.50 | 368.50 | 370.31 | 369.97 | 3,124 |
| 2021-12-03 | 369.00 | 371.00 | 366.00 | 370.00 | 369.65 | 2,925 |
| 2021-12-02 | 367.00 | 369.00 | 359.00 | 368.54 | 368.19 | 3,534 |
| 2021-12-01 | 361.00 | 370.50 | 359.50 | 369.00 | 368.65 | 1,593 |
| 2021-11-30 | 363.00 | 364.50 | 357.50 | 361.04 | 360.70 | 2,102 |
| 2021-11-29 | 358.00 | 362.50 | 358.00 | 360.85 | 360.51 | 1,941 |
| 2021-11-26 | 365.00 | 365.50 | 355.50 | 362.30 | 361.95 | 593 |
| 2021-11-25 | 369.00 | 371.50 | 369.00 | 370.73 | 370.38 | 2,510 |
| 2021-11-24 | 363.57 | 367.50 | 363.57 | 364.64 | 364.29 | 1,614 |
| 2021-11-23 | 377.00 | 377.50 | 364.00 | 364.00 | 363.66 | 862 |
| 2021-11-22 | 379.50 | 379.50 | 376.50 | 379.35 | 378.99 | 1,076 |
| 2021-11-19 | 379.00 | 383.50 | 378.00 | 381.07 | 380.71 | 2,531 |
| 2021-11-18 | 390.00 | 390.00 | 380.00 | 381.45 | 381.09 | 705 |
| 2021-11-17 | 394.50 | 394.50 | 386.00 | 390.65 | 390.29 | 6,560 |
| 2021-11-16 | 387.00 | 391.50 | 385.50 | 391.00 | 390.63 | 11,582 |
| 2021-11-15 | 389.00 | 389.00 | 385.00 | 388.00 | 387.63 | 2,163 |
| 2021-11-12 | 377.00 | 384.50 | 375.50 | 384.00 | 383.64 | 11,891 |
| 2021-11-11 | 379.00 | 382.00 | 378.00 | 380.33 | 379.97 | 902 |
| 2021-11-10 | 377.00 | 382.00 | 372.50 | 379.50 | 379.14 | 1,620 |
| 2021-11-09 | 369.50 | 379.00 | 369.50 | 376.00 | 375.65 | 3,485 |
| 2021-11-08 | 366.00 | 370.50 | 366.00 | 368.30 | 367.96 | 2,904 |
| 2021-11-05 | 369.00 | 376.50 | 364.50 | 365.50 | 365.16 | 3,041 |
| 2021-11-04 | 367.00 | 371.00 | 364.92 | 369.00 | 368.65 | 2,870 |
| 2021-11-03 | 365.00 | 368.00 | 362.00 | 364.00 | 363.66 | 3,529 |
| 2021-11-02 | 362.50 | 367.50 | 362.50 | 365.50 | 365.16 | 451 |
| 2021-11-01 | 359.50 | 364.50 | 359.50 | 362.49 | 362.15 | 2,430 |
| 2021-10-29 | 354.00 | 357.00 | 350.00 | 356.00 | 355.66 | 782 |
| 2021-10-28 | 357.00 | 357.00 | 353.00 | 354.50 | 354.17 | 58 |
| 2021-10-27 | 356.00 | 358.50 | 353.00 | 354.79 | 354.45 | 628 |
| 2021-10-26 | 362.96 | 362.96 | 357.48 | 361.18 | 360.84 | 591 |
| 2021-10-25 | 363.00 | 365.50 | 356.08 | 362.00 | 361.66 | 2,382 |
| 2021-10-22 | 358.00 | 364.50 | 358.00 | 361.63 | 361.29 | 1,471 |
| 2021-10-21 | 354.00 | 357.50 | 354.00 | 356.27 | 355.94 | 1,995 |
| 2021-10-20 | 358.00 | 358.50 | 352.00 | 353.50 | 353.17 | 3,290 |
| 2021-10-19 | 367.00 | 367.00 | 358.00 | 361.32 | 360.98 | 1,248 |
| 2021-10-18 | 365.00 | 369.00 | 362.50 | 366.87 | 366.52 | 918 |
| 2021-10-15 | 361.00 | 364.50 | 358.00 | 363.55 | 363.21 | 589 |
| 2021-10-14 | 353.50 | 359.50 | 353.50 | 359.00 | 358.66 | 1,962 |
← NewerPage 21 of 21 · 1,241 trading days
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.