Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 133.00 | 135.00 | 131.60 | 133.60 | 133.60 | 12,182 |
| 2026-10-15 | 131.40 | 131.80 | 130.00 | 130.80 | 130.80 | 13,778 |
| 2026-10-14 | 132.00 | 134.40 | 130.80 | 132.20 | 132.20 | 17,925 |
| 2026-10-13 | 129.00 | 131.60 | 129.00 | 131.60 | 131.60 | 8,993 |
| 2026-10-12 | 129.40 | 130.20 | 128.60 | 129.80 | 129.80 | 14,362 |
| 2026-10-09 | 130.20 | 130.80 | 128.60 | 129.20 | 129.20 | 8,603 |
| 2026-10-08 | 128.20 | 130.00 | 126.60 | 128.20 | 128.20 | 13,312 |
| 2026-10-07 | 129.00 | 129.60 | 127.60 | 128.40 | 128.40 | 11,641 |
| 2026-10-06 | 127.00 | 132.60 | 127.00 | 129.80 | 129.80 | 14,451 |
| 2026-10-05 | 125.00 | 127.20 | 125.00 | 126.00 | 126.00 | 16,266 |
| 2026-10-02 | 126.20 | 126.60 | 124.40 | 125.40 | 125.40 | 8,869 |
| 2026-10-01 | 125.40 | 126.40 | 124.20 | 124.80 | 124.80 | 9,741 |
| 2026-09-30 | 128.80 | 128.80 | 126.20 | 126.20 | 126.20 | 8,797 |
| 2026-09-29 | 127.40 | 127.80 | 125.40 | 127.20 | 127.20 | 10,709 |
| 2026-09-28 | 127.60 | 128.20 | 125.60 | 125.60 | 125.60 | 24,153 |
| 2026-09-25 | 127.20 | 128.00 | 126.60 | 127.60 | 127.60 | 17,556 |
| 2026-09-24 | 130.40 | 130.40 | 125.80 | 126.60 | 126.60 | 19,587 |
| 2026-09-23 | 129.20 | 129.40 | 127.60 | 127.60 | 127.60 | 8,288 |
| 2026-09-22 | 126.40 | 130.40 | 126.40 | 129.00 | 129.00 | 12,239 |
| 2026-09-21 | 127.20 | 127.20 | 124.80 | 125.80 | 125.80 | 24,703 |
| 2026-09-18 | 125.20 | 128.00 | 124.80 | 125.60 | 125.60 | 26,493 |
| 2026-09-17 | 124.00 | 126.40 | 124.00 | 125.20 | 125.20 | 5,521 |
| 2026-09-16 | 120.40 | 125.80 | 120.40 | 124.00 | 124.00 | 8,989 |
| 2026-09-15 | 125.20 | 125.80 | 123.80 | 124.60 | 124.60 | 11,958 |
| 2026-09-14 | 129.20 | 129.20 | 125.20 | 125.80 | 125.80 | 11,757 |
| 2026-09-11 | 126.60 | 128.80 | 125.60 | 128.40 | 128.40 | 10,043 |
| 2026-09-10 | 128.60 | 128.60 | 126.60 | 126.60 | 126.60 | 8,185 |
| 2026-09-09 | 131.00 | 131.00 | 127.20 | 128.40 | 128.40 | 15,651 |
| 2026-09-08 | 129.00 | 134.40 | 129.00 | 130.00 | 130.00 | 8,533 |
| 2026-09-07 | 130.00 | 131.20 | 130.00 | 130.80 | 130.80 | 7,662 |
| 2026-09-04 | 133.80 | 133.80 | 130.00 | 130.80 | 130.80 | 4,055 |
| 2026-09-03 | 130.60 | 131.80 | 129.20 | 130.80 | 130.80 | 7,683 |
| 2026-09-02 | 131.20 | 133.00 | 130.80 | 131.00 | 131.00 | 10,010 |
| 2026-09-01 | 134.20 | 134.60 | 132.20 | 133.00 | 133.00 | 8,535 |
| 2026-08-31 | 134.00 | 134.80 | 133.60 | 133.80 | 133.80 | 12,043 |
| 2026-08-28 | 134.20 | 136.20 | 134.00 | 134.00 | 134.00 | 9,113 |
| 2026-08-27 | 135.40 | 136.20 | 134.20 | 134.20 | 134.20 | 10,839 |
| 2026-08-26 | 135.40 | 135.40 | 134.00 | 135.00 | 135.00 | 7,166 |
| 2026-08-25 | 133.00 | 135.40 | 132.40 | 134.60 | 134.60 | 12,083 |
| 2026-08-24 | 131.60 | 133.20 | 131.40 | 132.20 | 132.20 | 7,890 |
| 2026-08-21 | 132.80 | 133.00 | 131.40 | 131.80 | 131.80 | 12,562 |
| 2026-08-20 | 132.20 | 133.00 | 131.80 | 132.80 | 132.80 | 8,056 |
| 2026-08-19 | 132.40 | 132.80 | 131.00 | 131.80 | 131.80 | 13,063 |
| 2026-08-18 | 134.00 | 134.20 | 132.40 | 132.40 | 132.40 | 11,194 |
| 2026-08-17 | 135.20 | 136.20 | 134.40 | 134.60 | 134.60 | 11,584 |
| 2026-08-14 | 137.00 | 137.00 | 134.60 | 136.20 | 136.20 | 12,970 |
| 2026-08-13 | 138.40 | 138.40 | 135.00 | 136.00 | 136.00 | 25,229 |
| 2026-08-12 | 137.00 | 137.80 | 135.80 | 136.40 | 136.40 | 12,011 |
| 2026-08-11 | 137.80 | 138.40 | 136.40 | 137.20 | 137.20 | 15,151 |
| 2026-08-10 | 138.60 | 139.60 | 137.40 | 138.20 | 138.20 | 25,457 |
| 2026-08-07 | 139.40 | 139.60 | 138.20 | 139.20 | 139.20 | 13,836 |
| 2026-08-06 | 138.60 | 141.20 | 138.60 | 139.80 | 139.80 | 10,209 |
| 2026-08-05 | 138.60 | 141.00 | 138.20 | 139.80 | 139.80 | 14,361 |
| 2026-08-04 | 139.20 | 140.00 | 137.00 | 137.80 | 137.80 | 15,973 |
| 2026-08-03 | 141.00 | 141.00 | 138.20 | 138.40 | 138.40 | 8,239 |
| 2026-07-31 | 140.60 | 142.20 | 137.40 | 137.40 | 137.40 | 17,111 |
| 2026-07-30 | 138.00 | 143.00 | 138.00 | 139.40 | 139.40 | 15,905 |
| 2026-07-29 | 137.60 | 139.20 | 136.80 | 137.60 | 137.60 | 15,246 |
| 2026-07-28 | 134.20 | 138.60 | 134.20 | 137.60 | 137.60 | 15,743 |
| 2026-07-27 | 139.40 | 139.40 | 134.40 | 135.40 | 135.40 | 11,585 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 3.2000 CHF |
| 2025-03-20 | 3.2000 CHF |
| 2024-03-18 | 3.2000 CHF |
| 2023-03-09 | 3.2000 CHF |
| 2022-03-18 | 4.2000 CHF |
| 2021-03-11 | 3.2000 CHF |
| 2020-03-13 | 3.0000 CHF |
| 2019-03-14 | 3.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.