Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	141.10	143.49	140.80	141.92	141.89	4,786
2025-11-05	144.00	144.00	141.00	143.30	143.27	638
2025-11-04	146.80	146.80	141.80	142.02	141.99	256
2025-11-03	148.10	148.60	145.00	145.00	144.97	699
2025-10-31	146.80	148.00	146.80	148.00	147.97	713
2025-10-30	147.80	148.10	147.20	147.57	147.54	292
2025-10-29	147.80	149.47	147.80	148.50	148.47	2,349
2025-10-28	148.00	148.00	147.50	147.80	147.77	951
2025-10-27	150.10	150.40	147.20	149.00	148.97	333
2025-10-24	149.50	150.00	148.30	149.48	149.45	799
2025-10-23	146.40	149.20	146.40	148.70	148.67	3,486
2025-10-22	143.50	145.80	141.00	143.68	143.65	561
2025-10-21	143.20	143.20	140.80	142.20	142.17	595
2025-10-20	142.70	143.21	142.20	143.21	143.18	1,032
2025-10-17	143.00	143.00	140.20	142.75	142.71	220
2025-10-16	144.00	145.60	143.80	145.23	145.20	1,725
2025-10-15	145.30	145.30	143.70	144.57	144.54	176
2025-10-14	144.20	145.20	144.20	144.52	144.49	1,206
2025-10-13	148.20	148.20	146.80	147.02	146.99	3,879
2025-10-10	149.01	149.01	147.20	149.01	148.98	1,017
2025-10-09	148.20	150.20	148.20	148.99	148.96	2,880
2025-10-08	148.00	148.00	146.80	146.95	146.92	466
2025-10-07	146.80	148.20	146.80	146.93	146.90	11,851
2025-10-06	144.60	148.00	143.80	146.08	146.05	5,954
2025-10-03	143.20	143.20	142.00	142.40	142.37	13,603
2025-10-02	142.00	142.00	140.20	140.72	140.69	2,177
2025-10-01	139.80	140.90	138.40	139.31	139.28	598
2025-09-30	138.61	139.40	138.61	139.30	139.27	1,829
2025-09-29	140.00	140.00	139.20	140.00	139.97	609
2025-09-26	139.67	139.67	138.50	139.20	139.17	3,639
2025-09-25	141.50	141.50	140.40	140.40	140.37	1,430
2025-09-24	142.94	142.94	141.80	142.83	142.80	10,099
2025-09-23	142.90	144.40	142.90	143.20	143.17	395
2025-09-22	144.40	144.80	142.20	142.80	142.77	446
2025-09-19	147.20	147.20	144.00	144.61	144.58	7,847
2025-09-18	147.60	148.70	145.60	147.40	147.37	421
2025-09-17	147.74	149.40	147.74	148.57	148.54	7,128
2025-09-16	152.40	152.60	151.30	152.50	152.47	8,784
2025-09-15	149.00	152.50	149.00	152.12	152.09	1,996
2025-09-12	146.20	147.20	146.00	146.37	146.34	398
2025-09-11	143.40	146.00	143.40	145.98	145.94	3,908
2025-09-10	144.60	145.00	140.60	143.35	143.32	2,757
2025-09-09	142.80	145.60	142.80	143.60	143.57	2,084
2025-09-08	140.20	144.80	140.20	143.19	143.16	875
2025-09-05	138.60	142.90	138.40	142.30	142.27	535
2025-09-04	134.00	138.10	134.00	137.23	137.20	1,986
2025-09-03	133.40	134.40	133.40	133.91	133.88	4,218
2025-09-02	133.70	136.20	131.80	132.67	132.65	2,504
2025-09-01	135.30	136.10	134.60	135.02	134.99	957
2025-08-29	135.50	135.80	134.20	135.20	135.17	165
2025-08-28	134.80	136.00	134.80	136.00	135.97	696
2025-08-27	134.20	134.20	133.00	133.00	132.97	48
2025-08-26	136.00	136.00	134.80	135.20	135.17	228
2025-08-22	137.00	137.20	137.00	137.00	136.97	11
2025-08-21	135.20	136.40	135.20	136.40	136.37	82
2025-08-19	135.00	136.40	135.00	136.40	136.37	186
2025-08-18	134.40	136.20	134.40	135.40	135.37	276
2025-08-15	135.10	135.10	133.80	134.70	134.67	97
2025-08-14	137.00	137.00	135.30	135.50	135.47	139
2025-08-13	138.40	138.80	136.40	136.40	136.37	477

← NewerPage 5 of 21 · 1,240 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.