Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	176.00	177.60	175.20	176.00	164.93	10,842
2023-09-06	180.40	183.00	176.40	177.20	166.06	6,512
2023-09-05	182.60	182.60	179.60	181.20	169.81	7,703
2023-09-04	179.40	182.20	179.40	181.80	170.37	5,184
2023-09-01	183.80	183.80	176.20	178.80	167.56	14,591
2023-08-31	182.40	186.20	181.80	184.20	172.62	12,998
2023-08-30	185.20	186.00	183.80	185.20	173.55	4,355
2023-08-29	189.00	189.00	183.00	185.80	174.12	7,296
2023-08-28	189.20	190.80	186.60	188.00	176.18	6,729
2023-08-25	185.80	188.40	185.60	186.20	174.49	6,944
2023-08-24	188.00	190.00	187.00	189.00	177.12	14,798
2023-08-23	180.80	187.40	180.80	186.20	174.49	18,008
2023-08-22	175.80	182.40	173.80	181.80	170.37	19,440
2023-08-21	169.00	175.60	169.00	174.60	163.62	9,252
2023-08-18	170.80	171.40	169.00	171.20	160.43	14,638
2023-08-17	173.00	174.00	171.60	171.80	161.00	8,095
2023-08-16	173.00	173.60	171.00	173.40	162.50	9,021
2023-08-15	174.80	174.80	171.20	172.80	161.93	5,704
2023-08-14	172.80	173.40	171.00	172.60	161.75	6,076
2023-08-11	169.40	174.80	169.40	173.80	162.87	18,369
2023-08-10	169.40	172.20	169.40	170.40	159.68	13,451
2023-08-09	169.40	170.80	168.20	168.40	157.81	6,207
2023-08-08	167.40	169.40	167.40	169.40	158.75	16,490
2023-08-07	169.60	170.20	167.00	169.00	158.37	6,777
2023-08-04	168.00	171.20	166.60	170.80	160.06	11,222
2023-08-03	169.40	170.00	166.60	167.00	156.50	23,971
2023-08-02	171.20	171.40	167.00	167.00	156.50	39,777
2023-07-31	172.00	174.80	169.60	172.40	161.56	8,925
2023-07-28	172.00	172.80	170.00	171.80	161.00	7,661
2023-07-27	173.00	178.00	172.00	173.60	162.68	17,472
2023-07-26	187.00	187.00	171.60	172.60	161.75	35,190
2023-07-25	188.00	193.00	185.40	187.60	175.80	12,395
2023-07-24	168.00	191.80	168.00	187.20	175.43	32,537
2023-07-21	181.20	184.00	180.80	183.00	171.49	10,988
2023-07-20	188.00	188.40	182.40	183.20	171.68	21,592
2023-07-19	193.80	193.80	188.20	188.80	176.93	4,594
2023-07-18	195.00	195.00	189.00	190.20	178.24	6,804
2023-07-17	196.00	197.00	193.00	193.00	180.86	5,447
2023-07-14	197.00	199.00	193.40	197.00	184.61	8,613
2023-07-13	195.00	195.60	193.80	194.80	182.55	6,968
2023-07-12	193.00	198.20	191.60	195.60	183.30	11,885
2023-07-11	193.80	194.40	188.60	190.60	178.61	9,446
2023-07-10	188.80	192.40	187.00	191.20	179.18	9,304
2023-07-07	183.00	188.60	182.80	187.80	175.99	6,176
2023-07-06	191.80	191.80	183.60	183.60	172.05	4,857
2023-07-05	188.40	190.00	186.00	186.60	174.87	33,008
2023-07-04	185.80	191.60	185.80	191.00	178.99	8,585
2023-07-03	191.80	191.80	180.20	186.40	174.68	20,143
2023-06-30	190.20	191.80	189.60	190.80	178.80	9,219
2023-06-29	189.60	190.60	189.00	190.40	178.43	9,307
2023-06-28	191.80	191.80	186.60	189.60	177.68	15,292
2023-06-27	187.20	191.40	187.20	189.40	177.49	7,308
2023-06-26	190.40	190.80	188.00	190.40	178.43	7,163
2023-06-23	191.20	192.80	190.00	191.00	178.99	7,896
2023-06-22	196.00	197.20	193.00	193.20	181.05	9,614
2023-06-21	199.20	199.80	196.80	198.20	185.74	6,771
2023-06-20	205.00	205.00	197.40	198.00	185.55	10,802
2023-06-19	210.00	210.00	206.00	206.00	193.05	13,907
2023-06-16	215.00	215.00	211.50	211.50	198.20	18,048
2023-06-15	217.50	219.00	213.00	214.00	200.54	8,343

← NewerPage 14 of 22 · 1,261 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.