Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	198.00	198.40	195.00	198.40	185.92	15,383
2023-11-29	192.80	198.00	192.80	198.00	185.55	6,206
2023-11-28	191.00	191.20	188.40	191.00	178.99	5,402
2023-11-27	195.00	197.80	190.60	190.60	178.61	26,519
2023-11-24	192.20	195.40	190.60	194.80	182.55	4,921
2023-11-23	194.00	197.20	190.80	190.80	178.80	8,157
2023-11-22	188.40	194.00	188.40	193.80	181.61	9,794
2023-11-21	189.20	193.00	187.40	187.40	175.62	8,712
2023-11-20	190.40	193.80	189.20	190.40	178.43	9,413
2023-11-17	190.00	194.00	188.00	188.40	176.55	6,535
2023-11-16	191.00	193.00	187.20	188.40	176.55	6,749
2023-11-15	187.60	192.80	186.80	191.00	178.99	12,154
2023-11-14	181.20	187.80	181.20	186.60	174.87	7,913
2023-11-13	179.00	181.80	178.00	181.80	170.37	9,157
2023-11-10	170.40	179.20	170.40	179.20	167.93	10,721
2023-11-09	173.00	176.40	170.00	173.40	162.50	10,061
2023-11-08	173.00	174.00	169.80	170.20	159.50	5,390
2023-11-07	169.80	175.00	169.60	173.40	162.50	12,873
2023-11-06	175.00	175.80	168.60	170.60	159.87	10,336
2023-11-03	169.20	175.20	167.60	174.80	163.81	12,429
2023-11-02	163.40	167.60	161.80	166.00	155.56	10,422
2023-11-01	158.80	161.80	157.60	160.60	150.50	12,833
2023-10-31	157.20	160.00	157.20	159.80	149.75	8,299
2023-10-30	158.20	159.00	155.60	157.40	147.50	4,470
2023-10-27	154.20	158.00	154.20	156.80	146.94	6,233
2023-10-26	160.20	160.20	154.20	154.40	144.69	7,037
2023-10-25	167.00	167.20	160.20	160.40	150.31	10,277
2023-10-24	165.40	166.40	164.40	166.20	155.75	6,146
2023-10-23	166.60	166.60	162.40	165.20	154.81	5,272
2023-10-20	164.20	167.40	163.20	165.80	155.37	9,198
2023-10-19	166.80	167.40	164.00	164.20	153.87	5,808
2023-10-18	166.60	168.20	165.20	166.40	155.94	8,490
2023-10-17	166.00	167.20	163.00	167.20	156.69	9,687
2023-10-16	169.20	170.40	167.80	167.80	157.25	5,440
2023-10-13	175.00	175.20	169.60	171.00	160.25	5,065
2023-10-12	174.20	175.00	172.00	172.80	161.93	4,263
2023-10-11	169.00	173.00	169.00	172.40	161.56	6,938
2023-10-10	169.60	170.60	168.40	170.20	159.50	7,969
2023-10-09	170.60	172.80	165.80	167.20	156.69	6,696
2023-10-06	172.00	172.80	168.80	172.80	161.93	7,947
2023-10-05	166.80	170.60	166.60	170.60	159.87	8,877
2023-10-04	166.00	166.40	163.80	165.60	155.19	10,671
2023-10-03	170.20	172.20	165.60	166.40	155.94	6,150
2023-10-02	175.80	175.80	170.40	171.20	160.43	8,542
2023-09-29	174.00	178.00	172.40	175.60	164.56	16,193
2023-09-28	169.00	173.40	166.00	172.40	161.56	11,435
2023-09-27	170.60	170.80	165.20	166.00	155.56	19,859
2023-09-26	171.80	174.20	169.40	169.40	158.75	10,798
2023-09-25	176.00	176.60	172.80	174.20	163.25	15,479
2023-09-22	171.60	176.60	171.00	174.20	163.25	11,365
2023-09-21	169.00	171.80	168.20	171.60	160.81	10,682
2023-09-20	167.60	171.00	167.60	169.00	158.37	6,363
2023-09-19	166.00	169.40	166.00	166.20	155.75	10,740
2023-09-18	168.20	168.20	164.20	165.80	155.37	7,068
2023-09-15	166.40	168.20	166.00	166.00	155.56	17,037
2023-09-14	168.20	168.20	163.40	166.00	155.56	5,458
2023-09-13	169.60	169.60	163.60	165.00	154.62	3,813
2023-09-12	169.20	169.20	163.60	164.40	154.06	8,022
2023-09-11	168.40	171.20	166.00	166.00	155.56	20,874
2023-09-08	178.00	178.00	169.00	170.00	159.31	11,129

← NewerPage 13 of 21 · 1,257 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.