Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	123.80	124.80	123.80	124.80	124.77	71
2025-05-13	122.40	122.40	121.60	122.40	122.37	66
2025-05-12	118.60	122.00	118.60	122.00	121.97	47
2025-05-09	118.10	118.80	117.00	117.00	116.98	255
2025-05-08	117.90	118.40	117.00	117.60	117.57	191
2025-05-07	117.40	117.40	115.60	117.40	117.37	173
2025-05-06	117.20	117.20	116.60	117.20	117.17	89
2025-05-02	118.90	119.80	118.50	119.80	119.77	186
2025-04-30	119.40	119.40	119.40	119.40	119.37	173
2025-04-29	118.40	118.40	117.40	117.40	117.37	784
2025-04-28	120.20	120.20	118.20	118.20	118.17	3
2025-04-25	117.00	120.20	117.00	120.20	120.17	156
2025-04-23	113.60	115.60	113.60	114.84	114.81	480
2025-04-22	117.10	117.60	110.00	111.60	111.58	156
2025-04-17	116.90	117.80	116.80	117.80	117.77	455
2025-04-16	116.80	116.80	116.30	116.45	116.42	245
2025-04-15	116.10	117.00	114.60	116.60	116.58	276
2025-04-14	113.00	115.80	113.00	115.80	115.78	28,264
2025-04-11	113.80	113.80	109.80	111.40	111.38	228
2025-04-10	115.00	117.00	110.10	110.10	110.08	549
2025-04-09	115.00	119.80	105.10	108.40	108.38	557
2025-04-08	110.90	114.00	110.80	114.00	113.98	761
2025-04-07	106.40	109.90	105.80	109.90	109.88	760
2025-04-04	114.00	115.00	109.40	111.40	111.38	2,658
2025-04-03	116.60	116.60	114.60	114.60	114.58	128
2025-04-02	117.90	122.20	117.00	121.20	121.17	97,083
2025-04-01	116.00	116.00	115.00	115.40	115.38	1,009
2025-03-31	114.80	115.40	114.20	115.40	115.38	69
2025-03-28	118.10	118.80	116.50	116.60	116.58	93
2025-03-27	117.10	118.60	116.60	117.80	117.77	308
2025-03-26	121.20	121.20	121.20	121.20	121.17	8
2025-03-25	122.40	122.40	122.40	122.40	122.37	44
2025-03-24	120.00	120.60	119.40	119.40	119.37	33
2025-03-21	117.90	119.20	117.20	118.20	118.17	28,130
2025-03-20	118.70	118.70	117.50	118.70	118.67	4,148
2025-03-19	125.50	125.80	124.20	125.20	125.14	12
2025-03-18	125.40	126.20	125.40	125.60	125.54	1,464
2025-03-17	123.80	124.20	123.80	123.80	123.74	8,004
2025-03-14	124.40	124.40	124.40	124.40	124.34	259
2025-03-13	122.80	122.80	120.80	121.40	121.34	487
2025-03-12	123.40	124.60	123.40	124.60	124.54	297
2025-03-11	125.90	126.80	122.00	122.40	122.34	82
2025-03-07	127.50	127.60	126.20	126.20	126.14	237
2025-03-06	127.60	128.80	127.60	127.80	127.74	409
2025-03-05	124.50	126.40	124.20	126.20	126.14	67
2025-03-04	122.60	123.00	120.60	121.60	121.54	168
2025-03-03	125.10	125.80	123.40	124.60	124.54	26
2025-02-28	128.20	128.20	125.60	125.60	125.54	453
2025-02-27	129.40	130.40	129.40	130.00	129.94	35
2025-02-26	130.60	131.80	130.60	130.60	130.54	93
2025-02-25	130.60	130.60	130.60	130.60	130.54	4
2025-02-24	132.20	132.20	132.20	132.20	132.14	8
2025-02-21	132.10	132.80	131.20	131.60	131.54	1,030
2025-02-20	130.40	131.60	130.40	131.20	131.14	336
2025-02-19	132.70	133.40	130.20	130.20	130.14	173
2025-02-18	134.50	135.00	133.40	133.40	133.34	279
2025-02-17	135.80	135.80	134.40	135.80	135.74	610
2025-02-14	139.80	139.80	136.20	136.40	136.34	369
2025-02-13	139.20	141.80	139.20	141.80	141.73	1,153
2025-02-12	136.00	139.40	136.00	139.40	139.33	528

← NewerPage 7 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.