Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 189.00 | 190.80 | 189.00 | 190.00 | 178.05 | 6,212 |
| 2024-02-27 | 186.60 | 190.20 | 185.80 | 189.00 | 177.12 | 59,230 |
| 2024-02-26 | 189.20 | 189.20 | 186.00 | 186.80 | 175.05 | 6,447 |
| 2024-02-23 | 189.60 | 189.60 | 185.60 | 188.60 | 176.74 | 3,613 |
| 2024-02-22 | 189.40 | 189.60 | 187.00 | 188.80 | 176.93 | 6,027 |
| 2024-02-21 | 190.60 | 190.60 | 183.80 | 187.40 | 175.62 | 7,966 |
| 2024-02-20 | 191.00 | 191.40 | 188.00 | 189.00 | 177.12 | 10,522 |
| 2024-02-19 | 183.20 | 190.00 | 181.40 | 189.20 | 177.30 | 9,326 |
| 2024-02-16 | 185.00 | 187.00 | 182.60 | 184.40 | 172.80 | 7,862 |
| 2024-02-15 | 186.00 | 189.80 | 185.20 | 187.40 | 175.62 | 9,763 |
| 2024-02-14 | 183.80 | 191.60 | 183.00 | 186.60 | 174.87 | 54,416 |
| 2024-02-13 | 176.80 | 186.00 | 176.60 | 183.00 | 171.49 | 15,220 |
| 2024-02-12 | 176.60 | 180.00 | 174.00 | 177.80 | 166.62 | 11,984 |
| 2024-02-09 | 184.40 | 187.40 | 179.00 | 179.00 | 167.74 | 17,753 |
| 2024-02-08 | 173.80 | 184.80 | 173.80 | 184.60 | 172.99 | 22,613 |
| 2024-02-07 | 162.00 | 174.80 | 162.00 | 174.60 | 163.62 | 12,140 |
| 2024-02-06 | 177.80 | 177.80 | 171.20 | 172.60 | 161.75 | 10,601 |
| 2024-02-05 | 175.80 | 178.60 | 174.80 | 177.80 | 166.62 | 12,928 |
| 2024-02-02 | 179.60 | 179.60 | 170.60 | 174.00 | 163.06 | 11,618 |
| 2024-02-01 | 176.20 | 179.20 | 175.00 | 177.60 | 166.43 | 8,037 |
| 2024-01-31 | 177.40 | 179.00 | 174.60 | 175.80 | 164.75 | 15,755 |
| 2024-01-30 | 182.00 | 182.40 | 178.20 | 178.40 | 167.18 | 24,006 |
| 2024-01-29 | 179.60 | 181.40 | 176.80 | 181.40 | 169.99 | 7,385 |
| 2024-01-26 | 179.20 | 181.80 | 178.60 | 181.00 | 169.62 | 9,179 |
| 2024-01-25 | 178.60 | 182.80 | 178.00 | 182.80 | 171.31 | 3,423 |
| 2024-01-24 | 181.60 | 183.00 | 178.00 | 179.80 | 168.49 | 7,822 |
| 2024-01-23 | 181.40 | 184.80 | 180.60 | 181.80 | 170.37 | 16,546 |
| 2024-01-22 | 179.20 | 181.80 | 178.80 | 181.80 | 170.37 | 10,317 |
| 2024-01-19 | 183.00 | 183.00 | 178.40 | 179.40 | 168.12 | 8,047 |
| 2024-01-18 | 180.40 | 181.20 | 180.00 | 181.20 | 169.81 | 7,557 |
| 2024-01-17 | 181.00 | 183.00 | 179.60 | 182.40 | 170.93 | 7,631 |
| 2024-01-16 | 184.80 | 184.80 | 180.00 | 183.00 | 171.49 | 4,836 |
| 2024-01-15 | 182.80 | 183.00 | 182.00 | 182.60 | 171.12 | 3,067 |
| 2024-01-12 | 183.00 | 188.00 | 183.00 | 184.60 | 172.99 | 8,378 |
| 2024-01-11 | 181.00 | 186.80 | 181.00 | 184.80 | 173.18 | 77,102 |
| 2024-01-10 | 185.00 | 185.00 | 180.20 | 180.20 | 168.87 | 9,635 |
| 2024-01-09 | 182.80 | 186.20 | 182.20 | 185.00 | 173.37 | 6,468 |
| 2024-01-08 | 182.00 | 185.00 | 180.00 | 183.80 | 172.24 | 8,243 |
| 2024-01-05 | 182.60 | 187.40 | 179.20 | 182.60 | 171.12 | 11,357 |
| 2024-01-04 | 183.00 | 188.00 | 175.00 | 182.40 | 170.93 | 22,611 |
| 2024-01-03 | 195.60 | 196.00 | 189.40 | 192.40 | 180.30 | 6,163 |
| 2023-12-29 | 197.00 | 197.00 | 194.20 | 195.20 | 182.93 | 5,417 |
| 2023-12-28 | 199.00 | 199.00 | 195.40 | 196.20 | 183.86 | 3,318 |
| 2023-12-27 | 198.80 | 199.00 | 195.40 | 198.00 | 185.55 | 4,628 |
| 2023-12-22 | 195.80 | 198.20 | 195.20 | 198.20 | 185.74 | 4,616 |
| 2023-12-21 | 197.00 | 197.60 | 193.00 | 197.00 | 184.61 | 5,002 |
| 2023-12-20 | 199.80 | 202.00 | 195.40 | 198.20 | 185.74 | 29,306 |
| 2023-12-19 | 198.00 | 203.00 | 198.00 | 201.50 | 188.83 | 7,149 |
| 2023-12-18 | 204.00 | 204.00 | 195.40 | 199.20 | 186.67 | 13,540 |
| 2023-12-15 | 204.00 | 207.00 | 202.00 | 204.00 | 191.17 | 18,723 |
| 2023-12-14 | 200.50 | 204.00 | 199.60 | 204.00 | 191.17 | 11,434 |
| 2023-12-13 | 198.40 | 198.40 | 194.00 | 197.00 | 184.61 | 6,456 |
| 2023-12-12 | 200.50 | 201.00 | 197.80 | 199.80 | 187.24 | 6,502 |
| 2023-12-11 | 200.50 | 202.50 | 197.20 | 201.50 | 188.83 | 9,301 |
| 2023-12-08 | 201.00 | 203.00 | 200.00 | 201.50 | 188.83 | 5,356 |
| 2023-12-07 | 200.50 | 202.00 | 198.80 | 202.00 | 189.30 | 7,078 |
| 2023-12-06 | 189.00 | 200.50 | 189.00 | 200.50 | 187.89 | 10,164 |
| 2023-12-05 | 191.60 | 194.20 | 190.20 | 191.20 | 179.18 | 6,768 |
| 2023-12-04 | 193.60 | 195.00 | 189.60 | 190.40 | 178.43 | 6,860 |
| 2023-12-01 | 195.80 | 196.80 | 192.40 | 194.20 | 181.99 | 6,204 |
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.