Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	145.00	147.60	145.00	147.40	147.33	147
2024-11-08	142.80	142.80	142.00	142.80	142.73	118
2024-11-07	143.40	145.00	143.40	144.20	144.13	300
2024-11-06	145.00	145.20	140.20	140.40	140.33	319
2024-11-05	143.00	143.00	141.20	142.60	142.53	88
2024-11-04	145.20	145.20	143.80	144.00	143.93	71
2024-11-01	146.60	146.60	144.40	146.60	146.53	39
2024-10-31	146.60	146.60	146.00	146.60	146.53	10
2024-10-30	149.60	149.60	147.80	149.40	149.33	226
2024-10-29	151.20	151.20	150.80	151.20	151.13	192
2024-10-28	151.20	151.20	150.60	150.60	150.53	135
2024-10-25	151.10	151.20	149.60	151.20	151.13	249
2024-10-24	151.00	152.20	151.00	151.00	150.93	325
2024-10-23	152.60	152.60	150.80	151.60	151.53	375
2024-10-22	152.20	152.20	149.20	152.20	152.13	109
2024-10-21	153.80	153.80	152.40	152.40	152.33	139
2024-10-18	153.80	156.20	153.80	153.80	153.73	195
2024-10-17	153.40	155.00	152.60	153.19	153.11	1,718
2024-10-16	155.00	155.00	154.40	154.40	154.33	68
2024-10-15	156.60	156.60	156.00	156.00	155.93	159
2024-10-14	158.00	158.00	154.40	156.00	155.93	155
2024-10-11	159.00	159.00	158.60	158.60	158.53	40
2024-10-10	159.60	159.60	158.80	159.20	159.13	262
2024-10-09	161.00	165.00	160.80	161.40	161.32	179
2024-10-08	162.60	162.60	161.40	162.60	162.52	58
2024-10-07	164.10	166.00	163.20	163.80	163.72	35
2024-10-04	166.60	166.60	164.60	164.60	164.52	151
2024-10-03	166.60	166.60	166.60	166.60	166.52	100
2024-10-02	172.20	172.20	167.60	167.60	167.52	31
2024-10-01	174.20	175.20	174.20	174.20	174.12	22
2024-09-30	172.70	174.00	172.60	172.60	172.52	90
2024-09-27	171.60	174.00	171.60	174.00	173.92	239
2024-09-26	171.40	172.80	171.20	171.80	171.72	96
2024-09-25	168.00	170.20	167.00	169.60	169.52	87
2024-09-24	170.40	170.40	167.60	168.20	168.12	177
2024-09-23	171.00	171.00	168.80	170.40	170.32	366
2024-09-20	171.60	174.80	171.40	171.40	171.32	365
2024-09-19	174.00	174.00	173.20	173.40	173.32	468
2024-09-18	172.00	172.00	169.60	170.40	170.32	791
2024-09-17	169.60	173.40	168.60	172.60	172.52	332
2024-09-16	172.30	172.60	169.60	171.60	171.52	973
2024-09-13	172.10	172.20	170.40	172.20	172.12	468
2024-09-12	170.20	170.20	170.20	170.20	170.12	7
2024-09-11	171.00	171.00	169.20	171.00	170.92	442
2024-09-10	169.80	170.80	168.80	169.60	169.52	586
2024-09-09	170.40	171.80	170.40	171.40	171.32	18
2024-09-06	174.00	174.00	171.60	172.00	171.92	124
2024-09-05	175.20	175.20	171.20	175.00	174.92	1,476
2024-09-04	176.00	176.40	172.20	176.40	176.32	1,027
2024-09-03	181.40	181.40	177.40	179.00	178.92	499
2024-09-02	181.40	181.40	180.10	181.40	181.31	407
2024-08-30	177.80	182.80	177.80	182.80	182.71	322
2024-08-29	172.90	177.40	172.80	177.40	177.32	219
2024-08-28	172.80	172.80	172.40	172.80	172.72	458
2024-08-27	173.10	174.60	172.00	172.80	172.72	135
2024-08-23	172.60	173.00	172.60	172.60	172.52	428
2024-08-22	172.60	177.00	172.60	174.60	174.52	535
2024-08-21	173.90	174.20	172.80	173.20	173.12	855
2024-08-20	174.10	175.20	172.20	172.60	172.52	442
2024-08-19	174.30	175.40	170.60	175.00	174.92	476

← NewerPage 9 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.