Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	163.00	167.40	163.00	166.10	166.10	446
2026-05-05	160.40	162.80	160.40	162.27	162.27	640
2026-05-01	157.50	157.50	157.50	157.50	157.50	0
2026-04-30	155.50	157.50	155.50	157.50	157.50	1,076
2026-04-29	154.40	157.40	154.40	156.50	156.50	1,960
2026-04-28	156.30	158.30	154.40	155.60	155.60	409
2026-04-27	157.18	160.20	157.18	157.90	157.90	3,448
2026-04-24	154.80	154.80	151.30	154.00	154.00	5,431
2026-04-23	151.87	151.87	150.67	151.50	151.50	862
2026-04-22	153.20	155.00	151.40	154.00	154.00	8,583
2026-04-21	154.44	154.80	154.44	154.44	154.44	335
2026-04-20	152.20	155.60	152.20	153.00	153.00	4,235
2026-04-17	155.20	157.40	155.20	157.10	157.10	2,628
2026-04-16	150.80	153.00	150.80	152.40	152.40	11,991
2026-04-15	149.60	152.40	149.60	151.70	151.70	3,897
2026-04-14	148.70	152.25	148.70	151.31	151.31	328
2026-04-13	149.00	149.00	148.00	148.33	148.33	206
2026-04-10	149.00	150.63	149.00	149.70	149.70	2,109
2026-04-09	146.70	146.70	145.50	146.20	146.20	557
2026-04-08	146.50	148.00	146.50	147.80	147.80	2,357
2026-04-07	143.62	143.62	141.40	143.00	143.00	1,100
2026-04-02	143.50	145.40	143.00	145.40	145.40	1,720
2026-04-01	145.00	146.10	144.88	145.20	145.20	862
2026-03-31	141.70	142.20	140.60	141.25	141.25	3,212
2026-03-30	140.70	142.20	139.80	141.00	141.00	1,119
2026-03-27	142.00	142.00	140.00	140.90	140.90	1,259
2026-03-26	142.20	142.20	141.20	141.90	141.90	140
2026-03-25	143.50	143.50	142.07	143.50	143.50	2,290
2026-03-24	140.60	151.80	140.60	140.98	140.98	18,692
2026-03-23	138.20	143.40	136.10	140.52	140.52	2,659
2026-03-20	148.60	148.60	139.60	139.60	139.60	417
2026-03-19	143.60	143.60	141.70	141.70	141.70	1,074
2026-03-18	151.80	151.80	149.40	151.30	151.27	201
2026-03-17	148.70	149.60	148.00	149.60	149.57	310
2026-03-16	150.70	152.00	148.80	149.60	149.57	27,317
2026-03-13	150.80	150.80	150.00	150.31	150.27	1,098
2026-03-12	151.30	154.40	150.80	153.51	153.48	1,798
2026-03-11	153.20	153.20	150.00	151.89	151.86	6,284
2026-03-10	152.80	154.22	152.20	154.22	154.19	15,164
2026-03-09	149.30	151.00	148.80	149.28	149.25	663
2026-03-06	154.40	154.80	153.40	154.25	154.21	1,925
2026-03-05	156.90	160.60	153.80	155.44	155.41	679
2026-03-04	156.10	158.76	155.80	157.07	157.04	232
2026-03-03	160.00	160.00	154.80	157.85	157.82	1,374
2026-03-02	164.30	165.60	163.00	165.17	165.14	884
2026-02-27	166.50	168.40	166.50	167.80	167.77	1,616
2026-02-26	164.90	165.60	164.30	164.66	164.62	1,986
2026-02-25	166.70	167.60	164.00	165.42	165.38	389
2026-02-24	168.20	169.60	168.20	168.31	168.28	2,800
2026-02-23	168.80	172.00	166.40	168.55	168.51	1,032
2026-02-20	170.00	170.80	168.00	169.63	169.60	948
2026-02-19	169.20	171.20	169.20	169.80	169.77	2,062
2026-02-18	168.00	169.00	166.80	167.60	167.56	3,185
2026-02-17	168.00	168.20	165.60	165.64	165.60	1,797
2026-02-16	168.40	168.40	166.40	166.93	166.89	4,102
2026-02-13	167.10	169.60	165.20	167.34	167.30	1,641
2026-02-12	167.70	168.60	163.60	165.76	165.72	1,616
2026-02-11	169.60	169.60	166.20	167.54	167.51	7,278
2026-02-10	167.80	170.40	167.80	169.79	169.76	1,540
2026-02-09	163.40	167.40	160.00	166.26	166.22	942

← NewerPage 3 of 5 · 251 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.