Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	165.30	167.00	164.20	165.10	165.07	3,414
2026-02-05	164.80	166.80	164.80	166.22	166.18	1,880
2026-02-04	164.60	165.60	164.60	165.60	165.56	1,898
2026-02-03	163.80	164.60	162.60	163.40	163.36	270
2026-02-02	161.40	163.80	157.60	159.46	159.42	9,965
2026-01-30	158.40	158.40	157.60	158.12	158.09	968
2026-01-29	164.70	165.00	159.60	159.92	159.88	808
2026-01-28	165.10	166.60	163.40	164.00	163.96	1,278
2026-01-27	166.40	166.40	164.90	165.72	165.68	887
2026-01-26	168.20	169.40	165.80	166.00	165.96	1,063
2026-01-23	168.00	168.60	167.20	168.40	168.36	2,707
2026-01-22	167.70	168.80	167.00	168.79	168.76	1,118
2026-01-21	166.10	166.40	164.00	165.34	165.30	700
2026-01-20	164.50	165.70	164.40	164.62	164.58	1,549
2026-01-19	166.10	167.60	165.00	165.59	165.56	1,479
2026-01-16	169.40	169.80	168.20	168.75	168.72	2,326
2026-01-15	167.00	169.40	167.00	168.68	168.65	455
2026-01-14	166.30	167.40	165.00	166.95	166.91	2,481
2026-01-13	166.40	166.40	165.75	165.75	165.71	1,211
2026-01-12	165.90	167.80	165.20	165.58	165.55	5,043
2026-01-09	166.30	167.30	165.60	166.50	166.46	1,157
2026-01-08	167.20	167.20	165.60	166.40	166.36	572
2026-01-07	167.00	169.00	167.00	167.18	167.14	893
2026-01-06	166.30	169.80	164.60	164.62	164.58	686
2026-01-05	165.30	166.60	163.00	165.37	165.33	711
2025-12-30	165.70	166.00	163.60	164.40	164.36	476
2025-12-29	162.80	165.40	161.80	164.06	164.02	2,310
2025-12-23	160.80	163.90	160.80	162.60	162.57	1,723
2025-12-22	157.50	158.20	154.40	156.08	156.05	1,988
2025-12-19	154.80	157.40	150.40	156.80	156.77	4,648
2025-12-18	153.20	154.30	152.20	152.91	152.88	826
2025-12-17	154.80	154.80	152.10	153.15	153.12	20,771
2025-12-16	155.40	155.40	154.20	155.40	155.36	1,437
2025-12-15	156.90	157.60	154.80	156.00	155.97	1,205
2025-12-12	159.70	161.30	159.20	161.09	161.06	1,065
2025-12-11	157.00	159.80	157.00	159.30	159.26	1,453
2025-12-10	156.30	157.80	156.02	157.02	156.98	3,157
2025-12-09	157.50	158.20	156.20	156.93	156.89	2,410
2025-12-08	158.70	159.40	156.00	157.82	157.79	5,031
2025-12-05	156.90	159.40	156.37	156.37	156.33	2,512
2025-12-04	152.80	155.40	152.80	155.20	155.17	349
2025-12-03	154.40	157.60	152.80	154.29	154.26	3,493
2025-12-02	155.60	155.60	153.80	155.20	155.17	221
2025-12-01	156.80	156.80	153.40	155.60	155.57	6,998
2025-11-28	155.00	156.40	154.20	156.40	156.37	6,582
2025-11-27	157.00	157.00	155.40	157.00	156.96	2,698
2025-11-26	158.60	158.60	156.70	157.00	156.97	3,561
2025-11-25	158.30	159.00	157.40	157.80	157.77	597
2025-11-24	153.70	157.60	153.70	157.40	157.37	2,204
2025-11-21	154.80	156.40	152.20	154.48	154.45	3,584
2025-11-20	153.50	158.00	153.50	156.47	156.44	4,902
2025-11-19	139.00	141.60	139.00	140.60	140.57	3,921
2025-11-18	136.40	137.60	136.40	136.40	136.37	1,308
2025-11-17	139.60	139.60	138.30	138.80	138.77	114
2025-11-14	143.60	143.60	137.40	139.00	138.97	191
2025-11-13	145.40	145.60	145.17	145.17	145.14	89
2025-11-12	146.60	146.80	144.40	146.00	145.97	616
2025-11-11	145.00	145.00	144.00	144.82	144.79	440
2025-11-10	143.40	144.20	143.40	143.50	143.47	1,910
2025-11-07	140.70	140.90	138.80	140.45	140.42	472

← NewerPage 4 of 5 · 250 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.