Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 173.80 | 175.60 | 172.60 | 173.20 | 165.13 | 10,498 |
| 2024-08-21 | 172.80 | 175.00 | 171.80 | 173.20 | 165.13 | 10,602 |
| 2024-08-20 | 174.20 | 175.60 | 171.60 | 173.40 | 165.32 | 7,763 |
| 2024-08-19 | 173.00 | 175.40 | 170.80 | 175.40 | 167.23 | 13,844 |
| 2024-08-16 | 174.80 | 175.00 | 171.60 | 172.20 | 164.18 | 6,065 |
| 2024-08-15 | 173.00 | 177.00 | 171.40 | 174.80 | 166.65 | 14,300 |
| 2024-08-14 | 173.40 | 175.00 | 171.80 | 173.00 | 164.94 | 10,751 |
| 2024-08-13 | 177.40 | 178.00 | 172.40 | 175.20 | 167.04 | 9,436 |
| 2024-08-12 | 179.00 | 180.00 | 177.00 | 177.40 | 169.13 | 3,347 |
| 2024-08-09 | 177.40 | 182.00 | 176.20 | 177.40 | 169.13 | 6,873 |
| 2024-08-08 | 178.80 | 178.80 | 175.00 | 177.20 | 168.94 | 4,244 |
| 2024-08-07 | 178.20 | 178.80 | 176.20 | 176.60 | 168.37 | 4,294 |
| 2024-08-06 | 179.20 | 180.00 | 173.40 | 176.00 | 167.80 | 7,639 |
| 2024-08-05 | 170.80 | 178.00 | 167.60 | 178.00 | 169.70 | 17,195 |
| 2024-08-02 | 182.00 | 182.00 | 172.40 | 174.80 | 166.65 | 17,714 |
| 2024-07-31 | 180.20 | 184.00 | 180.20 | 182.60 | 174.09 | 10,399 |
| 2024-07-30 | 179.00 | 181.60 | 179.00 | 180.20 | 171.80 | 12,651 |
| 2024-07-29 | 176.00 | 180.00 | 175.40 | 179.00 | 170.66 | 15,821 |
| 2024-07-26 | 169.20 | 177.00 | 169.20 | 175.20 | 167.04 | 12,107 |
| 2024-07-25 | 172.80 | 178.60 | 166.40 | 169.20 | 161.32 | 16,036 |
| 2024-07-24 | 172.20 | 177.80 | 170.00 | 175.60 | 167.42 | 27,297 |
| 2024-07-23 | 175.00 | 177.60 | 165.20 | 173.80 | 165.70 | 25,153 |
| 2024-07-22 | 173.00 | 178.40 | 172.60 | 177.80 | 169.51 | 9,702 |
| 2024-07-19 | 177.00 | 177.20 | 173.40 | 173.60 | 165.51 | 3,081 |
| 2024-07-18 | 174.80 | 177.80 | 173.80 | 177.20 | 168.94 | 6,365 |
| 2024-07-17 | 174.40 | 174.60 | 172.80 | 173.40 | 165.32 | 6,466 |
| 2024-07-16 | 174.00 | 175.60 | 172.60 | 174.40 | 166.27 | 7,552 |
| 2024-07-15 | 176.60 | 178.00 | 174.60 | 174.80 | 166.65 | 3,715 |
| 2024-07-12 | 176.60 | 177.20 | 171.80 | 177.20 | 168.94 | 6,154 |
| 2024-07-11 | 175.00 | 176.60 | 172.80 | 176.00 | 167.80 | 6,223 |
| 2024-07-10 | 172.80 | 174.60 | 172.00 | 174.00 | 165.89 | 5,152 |
| 2024-07-09 | 175.00 | 175.00 | 171.60 | 171.60 | 163.60 | 4,666 |
| 2024-07-08 | 173.80 | 174.20 | 170.80 | 172.60 | 164.56 | 5,658 |
| 2024-07-05 | 174.80 | 176.60 | 174.60 | 174.80 | 166.65 | 3,541 |
| 2024-07-04 | 176.00 | 176.40 | 173.00 | 175.20 | 167.04 | 5,011 |
| 2024-07-03 | 173.80 | 177.20 | 172.80 | 175.40 | 167.23 | 7,675 |
| 2024-07-02 | 172.40 | 174.40 | 171.40 | 173.00 | 164.94 | 7,085 |
| 2024-07-01 | 170.00 | 172.60 | 168.40 | 172.60 | 164.56 | 9,798 |
| 2024-06-28 | 168.00 | 171.20 | 167.00 | 168.80 | 160.93 | 16,073 |
| 2024-06-27 | 169.20 | 169.20 | 165.80 | 168.00 | 160.17 | 21,432 |
| 2024-06-26 | 170.40 | 170.40 | 165.40 | 168.20 | 160.36 | 15,180 |
| 2024-06-25 | 177.20 | 179.00 | 168.80 | 168.80 | 160.93 | 15,639 |
| 2024-06-24 | 177.80 | 180.00 | 177.20 | 179.40 | 171.04 | 15,244 |
| 2024-06-21 | 179.00 | 183.00 | 177.00 | 177.80 | 169.51 | 11,888 |
| 2024-06-20 | 179.80 | 180.00 | 177.80 | 179.00 | 170.66 | 7,189 |
| 2024-06-19 | 181.80 | 181.80 | 175.40 | 178.80 | 170.47 | 15,924 |
| 2024-06-18 | 181.20 | 181.40 | 177.20 | 178.00 | 169.70 | 11,415 |
| 2024-06-17 | 186.60 | 186.60 | 180.00 | 181.20 | 172.76 | 11,787 |
| 2024-06-14 | 189.00 | 189.00 | 182.60 | 185.80 | 177.14 | 7,939 |
| 2024-06-13 | 194.60 | 194.80 | 188.00 | 190.00 | 181.15 | 10,808 |
| 2024-06-12 | 192.00 | 197.20 | 189.00 | 194.40 | 185.34 | 6,382 |
| 2024-06-11 | 190.40 | 193.80 | 190.40 | 190.60 | 181.72 | 4,331 |
| 2024-06-10 | 187.00 | 190.60 | 187.00 | 190.40 | 181.53 | 7,416 |
| 2024-06-07 | 189.00 | 190.80 | 187.80 | 188.40 | 179.62 | 5,155 |
| 2024-06-06 | 188.00 | 189.40 | 186.00 | 189.00 | 180.19 | 6,633 |
| 2024-06-05 | 186.80 | 188.40 | 185.00 | 188.40 | 179.62 | 10,520 |
| 2024-06-04 | 187.00 | 189.60 | 186.60 | 188.60 | 179.81 | 11,210 |
| 2024-06-03 | 186.00 | 191.80 | 185.20 | 189.60 | 180.76 | 24,285 |
| 2024-05-31 | 194.00 | 194.00 | 185.80 | 185.80 | 177.14 | 26,231 |
| 2024-05-30 | 189.00 | 193.20 | 186.60 | 189.80 | 180.96 | 6,677 |
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.