Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 194.00 | 194.00 | 190.20 | 190.60 | 181.72 | 6,845 |
| 2024-05-28 | 196.80 | 197.80 | 194.20 | 194.60 | 185.53 | 5,170 |
| 2024-05-27 | 196.00 | 196.00 | 192.00 | 194.00 | 184.96 | 7,856 |
| 2024-05-24 | 197.00 | 197.00 | 193.60 | 194.80 | 185.72 | 5,938 |
| 2024-05-23 | 194.60 | 199.60 | 194.60 | 198.80 | 189.54 | 21,218 |
| 2024-05-22 | 193.40 | 194.60 | 192.40 | 194.60 | 185.53 | 5,951 |
| 2024-05-21 | 197.00 | 197.00 | 194.00 | 194.40 | 185.34 | 11,822 |
| 2024-05-17 | 201.00 | 204.00 | 196.40 | 196.60 | 187.44 | 24,118 |
| 2024-05-16 | 201.00 | 202.50 | 199.60 | 202.50 | 193.06 | 7,144 |
| 2024-05-15 | 193.40 | 202.00 | 192.60 | 199.40 | 190.11 | 21,500 |
| 2024-05-14 | 192.60 | 196.20 | 192.60 | 195.00 | 185.91 | 8,252 |
| 2024-05-13 | 191.20 | 194.80 | 191.20 | 194.20 | 185.15 | 7,904 |
| 2024-05-10 | 193.60 | 195.00 | 191.80 | 192.20 | 183.24 | 21,292 |
| 2024-05-08 | 191.60 | 196.00 | 189.80 | 192.20 | 183.24 | 13,134 |
| 2024-05-07 | 189.80 | 191.80 | 189.00 | 190.00 | 181.15 | 14,125 |
| 2024-05-06 | 197.40 | 197.40 | 187.20 | 189.00 | 180.19 | 14,791 |
| 2024-05-03 | 194.00 | 199.20 | 194.00 | 197.60 | 188.39 | 9,351 |
| 2024-05-02 | 189.60 | 195.80 | 189.60 | 192.60 | 183.62 | 23,963 |
| 2024-04-30 | 182.80 | 199.00 | 181.00 | 191.00 | 182.10 | 54,131 |
| 2024-04-29 | 181.00 | 181.00 | 176.20 | 176.80 | 168.56 | 8,199 |
| 2024-04-26 | 177.60 | 179.80 | 176.20 | 177.20 | 168.94 | 7,382 |
| 2024-04-25 | 177.80 | 183.80 | 176.20 | 176.40 | 168.18 | 19,398 |
| 2024-04-24 | 170.80 | 178.40 | 169.80 | 175.40 | 167.23 | 7,486 |
| 2024-04-23 | 169.00 | 171.40 | 168.80 | 171.40 | 163.41 | 6,528 |
| 2024-04-22 | 169.60 | 170.40 | 168.60 | 168.80 | 160.93 | 17,989 |
| 2024-04-19 | 169.40 | 169.60 | 168.60 | 169.20 | 161.32 | 5,237 |
| 2024-04-18 | 170.00 | 171.20 | 168.60 | 169.20 | 161.32 | 10,940 |
| 2024-04-17 | 168.40 | 170.40 | 168.20 | 170.40 | 162.46 | 11,335 |
| 2024-04-16 | 173.80 | 173.80 | 168.20 | 168.60 | 160.74 | 5,722 |
| 2024-04-15 | 173.20 | 173.40 | 170.60 | 172.40 | 164.37 | 4,979 |
| 2024-04-12 | 172.20 | 176.00 | 171.60 | 172.00 | 163.98 | 12,171 |
| 2024-04-11 | 176.80 | 176.80 | 172.00 | 174.00 | 165.89 | 4,521 |
| 2024-04-10 | 179.20 | 180.00 | 173.20 | 176.20 | 167.99 | 7,898 |
| 2024-04-09 | 181.40 | 182.80 | 179.20 | 179.40 | 171.04 | 5,969 |
| 2024-04-08 | 182.40 | 182.80 | 181.00 | 182.20 | 173.71 | 7,750 |
| 2024-04-05 | 180.40 | 181.80 | 179.20 | 181.60 | 173.14 | 7,356 |
| 2024-04-04 | 177.00 | 184.00 | 177.00 | 180.20 | 171.80 | 7,443 |
| 2024-04-03 | 182.60 | 182.60 | 176.40 | 179.60 | 171.23 | 9,220 |
| 2024-04-02 | 188.20 | 191.60 | 183.20 | 183.20 | 174.66 | 6,442 |
| 2024-03-28 | 190.40 | 190.40 | 184.20 | 186.00 | 177.33 | 5,689 |
| 2024-03-27 | 188.60 | 188.80 | 184.00 | 188.80 | 180.00 | 6,078 |
| 2024-03-26 | 189.60 | 191.20 | 185.80 | 185.80 | 177.14 | 7,160 |
| 2024-03-25 | 188.20 | 192.00 | 188.20 | 189.00 | 180.19 | 7,338 |
| 2024-03-22 | 186.60 | 191.00 | 186.60 | 189.40 | 180.57 | 8,397 |
| 2024-03-21 | 183.40 | 187.60 | 181.60 | 186.00 | 177.33 | 10,237 |
| 2024-03-20 | 182.60 | 182.60 | 177.00 | 181.00 | 172.57 | 6,914 |
| 2024-03-19 | 183.00 | 183.00 | 174.00 | 178.20 | 169.90 | 7,282 |
| 2024-03-18 | 187.00 | 188.20 | 181.60 | 181.60 | 173.14 | 8,037 |
| 2024-03-15 | 188.00 | 189.20 | 184.40 | 187.40 | 175.62 | 16,807 |
| 2024-03-14 | 189.00 | 191.60 | 187.60 | 187.60 | 175.80 | 5,622 |
| 2024-03-13 | 187.20 | 188.40 | 185.80 | 188.40 | 176.55 | 4,759 |
| 2024-03-12 | 187.80 | 187.80 | 182.80 | 186.00 | 174.30 | 5,172 |
| 2024-03-11 | 187.00 | 187.60 | 184.80 | 186.80 | 175.05 | 4,603 |
| 2024-03-08 | 184.40 | 187.60 | 183.60 | 186.60 | 174.87 | 4,079 |
| 2024-03-07 | 184.00 | 187.00 | 181.60 | 187.00 | 175.24 | 5,909 |
| 2024-03-06 | 184.40 | 185.60 | 183.40 | 185.00 | 173.37 | 3,016 |
| 2024-03-05 | 183.40 | 185.40 | 183.40 | 183.60 | 172.05 | 3,074 |
| 2024-03-04 | 186.20 | 186.60 | 181.20 | 183.80 | 172.24 | 5,207 |
| 2024-03-01 | 183.80 | 187.00 | 183.80 | 187.00 | 175.24 | 4,861 |
| 2024-02-29 | 189.40 | 189.40 | 180.20 | 181.80 | 170.37 | 13,774 |
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.