Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	138.60	138.60	135.80	136.60	136.54	830
2025-02-10	141.50	143.20	141.50	141.60	141.53	123
2025-02-07	138.60	140.60	138.60	140.60	140.53	278
2025-02-06	139.80	139.80	137.20	139.80	139.73	51
2025-02-05	137.80	137.80	137.00	137.80	137.74	186
2025-02-04	137.20	138.60	137.20	138.00	137.94	402
2025-02-03	135.60	135.60	135.40	135.60	135.54	19
2025-01-31	140.00	140.00	138.00	139.20	139.13	13
2025-01-30	140.20	140.40	140.20	140.20	140.13	8
2025-01-29	138.80	138.80	138.00	138.60	138.53	20
2025-01-28	137.80	139.80	136.20	139.80	139.73	287
2025-01-27	137.50	137.50	136.00	137.50	137.44	306
2025-01-24	137.00	138.60	137.00	137.40	137.34	243
2025-01-23	136.00	140.40	136.00	136.80	136.74	611
2025-01-22	136.00	136.80	136.00	136.80	136.74	195
2025-01-21	132.80	135.20	132.80	135.00	134.94	2,541
2025-01-20	132.80	133.80	132.80	132.80	132.74	62
2025-01-17	132.30	134.40	131.40	134.40	134.34	48
2025-01-16	132.60	132.60	131.40	132.40	132.34	64
2025-01-15	128.40	132.00	127.00	132.00	131.94	254
2025-01-14	130.80	132.20	130.80	130.80	130.74	144
2025-01-13	130.80	130.80	129.40	130.40	130.34	221
2025-01-10	134.90	136.00	133.60	133.60	133.54	30
2025-01-09	136.20	136.40	134.40	134.40	134.34	54
2025-01-08	136.20	136.20	135.80	136.20	136.14	15
2025-01-07	135.30	137.60	135.20	137.20	137.14	77
2025-01-06	135.10	135.60	134.80	135.40	135.34	389
2025-01-03	137.40	137.80	134.40	134.40	134.34	386
2024-12-30	132.50	134.80	132.40	133.20	133.14	172
2024-12-27	134.00	136.00	134.00	135.00	134.94	27
2024-12-23	133.30	134.20	132.80	133.20	133.14	248
2024-12-20	134.10	134.60	132.60	133.80	133.74	44
2024-12-19	136.40	139.00	136.40	136.40	136.34	199
2024-12-18	138.80	138.80	136.40	136.60	136.54	83
2024-12-17	141.50	142.20	140.60	140.60	140.53	220
2024-12-16	141.80	144.10	141.80	143.60	143.53	300
2024-12-13	142.40	142.40	142.00	142.20	142.13	82
2024-12-12	142.70	143.20	141.60	142.60	142.53	179
2024-12-11	140.80	143.00	140.80	140.80	140.73	292
2024-12-10	140.80	141.00	140.80	140.80	140.73	34
2024-12-09	139.40	141.00	139.20	140.80	140.73	8
2024-12-06	138.80	139.80	138.80	139.40	139.33	230
2024-12-05	141.50	141.80	137.40	138.40	138.34	153
2024-12-04	138.60	142.80	138.60	142.60	142.53	464
2024-12-03	137.80	137.80	136.80	137.20	137.14	185
2024-12-02	137.40	139.60	137.40	139.60	139.53	114
2024-11-29	137.60	137.80	137.00	137.40	137.34	143
2024-11-28	137.80	137.80	136.40	136.40	136.34	222
2024-11-27	140.00	140.40	140.00	140.00	139.93	312
2024-11-26	138.80	139.20	137.40	138.40	138.34	126
2024-11-25	135.60	139.40	135.60	138.80	138.73	45
2024-11-22	133.00	135.80	133.00	135.80	135.74	226
2024-11-21	132.60	132.60	131.40	132.60	132.54	147
2024-11-20	133.20	133.20	131.80	131.80	131.74	239
2024-11-19	134.00	134.00	132.20	133.10	133.04	95
2024-11-18	136.80	136.80	134.00	135.20	135.14	111
2024-11-15	138.00	139.80	138.00	138.00	137.94	126
2024-11-14	139.00	140.00	138.60	139.90	139.83	59
2024-11-13	140.00	140.00	137.20	138.20	138.14	167
2024-11-12	144.60	144.60	138.80	138.80	138.73	9,522

← NewerPage 8 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.