Daetwyler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	132.10	141.30	130.00	130.00	130.00	0
2026-10-22	131.40	141.30	131.40	131.40	131.40	0
2026-10-21	132.70	141.30	130.00	130.00	130.00	0
2026-10-20	133.70	141.30	131.80	131.80	131.80	0
2026-10-19	133.90	141.30	132.50	132.50	132.50	0
2026-10-16	134.10	141.30	134.10	134.10	134.10	0
2026-10-15	131.60	133.00	130.60	131.10	131.10	92
2026-10-14	132.10	134.00	131.20	131.20	131.20	23
2026-10-13	130.60	131.40	130.60	130.60	130.60	96
2026-10-12	129.80	129.80	128.80	129.80	129.80	420
2026-10-09	130.00	131.20	128.40	128.40	128.40	659
2026-10-08	128.00	129.20	125.60	129.00	129.00	4,238
2026-10-07	129.40	129.60	129.00	129.00	129.00	32
2026-10-06	130.40	131.40	130.40	130.80	130.80	261
2026-10-05	125.40	126.50	125.40	126.20	126.20	403
2026-10-02	125.30	126.10	125.00	125.10	125.10	15
2026-10-01	125.90	125.90	122.80	125.90	125.90	25,134
2026-09-30	127.10	128.80	127.10	127.10	127.10	121
2026-09-29	126.30	127.20	126.00	127.20	127.20	10
2026-09-28	127.50	127.60	126.80	127.20	127.20	6
2026-09-25	126.80	127.90	126.80	126.90	126.90	222
2026-09-24	127.50	127.50	126.20	127.30	127.30	54
2026-09-23	128.40	128.40	127.20	127.70	127.70	195
2026-09-22	126.80	129.80	126.80	129.60	129.60	638
2026-09-21	127.10	131.70	125.20	125.40	125.40	581
2026-09-18	125.90	127.50	125.10	127.50	127.50	5,946
2026-09-17	125.06	126.40	125.06	125.30	125.30	106
2026-09-16	124.90	125.60	123.20	125.30	125.30	913
2026-09-15	125.80	125.80	123.80	124.60	124.60	21,264
2026-09-14	128.00	128.00	125.40	125.65	125.65	2,942
2026-09-11	128.60	128.60	126.80	128.20	128.20	1,080
2026-09-10	128.60	128.60	126.60	128.20	128.20	707
2026-09-09	130.20	130.20	127.00	128.40	128.40	1,336
2026-09-08	130.20	132.80	130.20	131.00	131.00	397
2026-09-07	130.74	131.20	130.74	130.84	130.84	818
2026-09-04	131.60	131.60	130.00	131.00	131.00	308
2026-09-03	131.00	131.00	130.00	131.00	131.00	819
2026-09-02	131.60	132.60	131.00	131.60	131.60	587
2026-09-01	133.90	133.90	132.40	133.00	133.00	846
2026-08-28	134.30	135.80	134.00	135.10	135.10	14,707
2026-08-27	136.00	136.00	134.25	134.90	134.90	4,780
2026-08-26	136.80	136.80	134.00	134.80	134.80	1,047
2026-08-25	132.90	135.30	132.20	134.60	134.60	1,331
2026-08-24	131.80	132.80	131.00	132.19	132.19	715
2026-08-21	132.50	133.00	131.60	132.30	132.30	2,168
2026-08-20	132.90	132.90	131.80	131.80	131.80	801
2026-08-19	132.50	132.50	131.40	132.50	132.50	2,357
2026-08-18	134.00	134.00	132.40	132.61	132.61	3,049
2026-08-17	136.00	136.00	134.80	134.80	134.80	1,050
2026-08-14	135.70	136.20	132.60	136.00	136.00	2,109
2026-08-13	137.40	137.40	135.40	137.40	137.40	3,037
2026-08-12	137.00	137.40	134.40	136.80	136.80	89
2026-08-11	137.60	137.61	136.40	137.61	137.61	16
2026-08-10	138.60	138.60	137.80	138.20	138.20	7,542
2026-08-07	139.40	139.40	138.80	139.40	139.40	311
2026-08-06	139.80	140.70	139.80	140.70	140.70	1,070
2026-08-05	139.05	140.20	139.05	139.40	139.40	1,731
2026-08-04	138.12	138.12	137.80	137.80	137.80	1,721
2026-08-03	139.80	139.80	138.20	138.40	138.40	2,284
2026-07-31	141.10	142.60	138.10	138.60	138.60	1,550

Page 1 of 2 · 65 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.