Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	138.60	138.60	137.60	138.50	138.47	312
2025-08-11	140.90	141.00	139.00	139.40	139.37	123
2025-08-08	140.50	141.80	139.80	140.90	140.87	442
2025-08-07	140.20	141.60	140.20	140.40	140.37	496
2025-08-06	141.50	142.60	139.80	139.80	139.77	129
2025-08-05	142.00	143.70	142.00	143.20	143.17	2,358
2025-08-04	132.90	141.80	130.00	140.60	140.57	353
2025-07-31	144.20	145.20	140.40	145.20	145.17	499
2025-07-30	143.60	143.60	143.60	143.60	143.57	15
2025-07-29	145.80	145.80	144.00	144.00	143.97	4,059
2025-07-28	147.80	147.80	144.60	145.20	145.17	177
2025-07-25	146.40	146.80	146.00	146.80	146.77	341
2025-07-24	140.10	146.80	140.00	146.80	146.77	834
2025-07-23	146.60	148.00	142.60	142.60	142.57	1,964
2025-07-22	131.00	146.20	130.40	145.80	145.77	6,512
2025-07-21	124.50	124.80	123.00	123.40	123.37	656
2025-07-18	125.10	125.30	124.20	124.20	124.17	295
2025-07-17	125.00	127.00	125.00	125.30	125.27	1,784
2025-07-16	121.40	123.80	119.20	123.00	122.97	332
2025-07-15	119.50	123.00	118.60	122.20	122.17	107
2025-07-14	120.00	120.00	119.10	119.67	119.64	660
2025-07-11	122.10	122.10	120.90	121.20	121.17	803
2025-07-10	122.60	123.10	122.60	123.00	122.97	530
2025-07-09	118.90	120.20	117.20	119.80	119.77	466
2025-07-08	117.40	119.80	117.40	119.80	119.77	10
2025-07-07	117.60	117.60	116.40	117.60	117.57	972
2025-07-04	118.20	118.20	117.60	118.20	118.17	151
2025-07-03	119.30	120.80	118.80	118.80	118.77	463
2025-07-02	120.00	121.40	120.00	120.00	119.97	1,528
2025-07-01	120.00	120.20	119.31	119.31	119.29	233
2025-06-30	121.40	122.20	119.60	120.20	120.17	523
2025-06-27	119.40	122.20	119.40	121.40	121.37	229
2025-06-26	117.60	119.00	117.60	118.60	118.57	70
2025-06-25	117.10	117.60	117.00	117.10	117.08	239
2025-06-24	121.00	121.20	118.00	118.00	117.97	499
2025-06-23	118.50	121.40	116.20	117.06	117.03	360
2025-06-20	120.00	121.40	120.00	120.00	119.97	1,662
2025-06-19	118.30	120.20	118.00	120.20	120.17	232
2025-06-18	121.40	123.80	118.90	119.60	119.57	109
2025-06-17	120.10	122.40	120.10	120.50	120.47	657
2025-06-16	117.90	120.00	116.00	119.60	119.57	14
2025-06-13	118.20	119.20	118.20	119.20	119.17	99
2025-06-12	118.60	118.60	118.00	118.00	117.97	468
2025-06-11	120.00	121.60	119.40	121.40	121.37	123
2025-06-10	119.70	120.00	119.30	119.80	119.77	473
2025-06-06	120.60	120.80	119.90	119.90	119.87	347
2025-06-05	116.10	119.50	115.40	115.40	115.38	4,214
2025-06-04	114.80	115.50	113.80	114.33	114.31	316
2025-06-03	114.00	114.00	112.50	114.00	113.98	378
2025-06-02	116.70	117.40	115.60	115.60	115.58	102
2025-05-30	119.70	120.20	119.20	119.20	119.17	125
2025-05-28	118.60	119.80	118.60	119.00	118.97	102
2025-05-27	117.00	118.60	117.00	118.60	118.57	62
2025-05-23	115.00	115.00	114.60	114.60	114.58	40
2025-05-22	120.60	120.60	117.60	117.60	117.57	1,219
2025-05-21	121.40	121.60	120.60	120.80	120.77	211
2025-05-20	121.40	123.40	121.20	122.80	122.77	226
2025-05-19	120.20	120.60	120.20	120.40	120.37	148
2025-05-16	121.80	121.80	120.20	120.40	120.37	463
2025-05-15	124.70	125.00	118.20	122.20	122.17	141

← NewerPage 6 of 21 · 1,233 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.