Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	224.50	225.00	216.50	216.50	202.89	5,750
2023-06-13	222.00	230.00	221.00	221.50	207.57	9,455
2023-06-12	216.00	223.00	215.50	220.50	206.63	15,263
2023-06-09	214.00	217.00	213.00	216.00	202.42	10,860
2023-06-08	213.00	214.50	212.00	214.00	200.54	26,695
2023-06-07	214.00	216.00	213.00	214.00	200.54	11,542
2023-06-06	215.00	218.50	215.00	218.00	204.29	11,062
2023-06-05	224.00	224.00	217.50	218.50	204.76	18,267
2023-06-02	221.00	225.00	219.50	224.50	210.38	21,073
2023-06-01	224.00	224.00	217.50	220.00	206.17	15,498
2023-05-31	225.00	225.00	221.50	223.50	209.45	12,069
2023-05-30	227.00	227.00	224.00	226.00	211.79	7,285
2023-05-26	228.00	228.00	225.00	226.50	212.26	15,726
2023-05-25	227.00	228.50	222.50	227.50	213.19	14,234
2023-05-24	232.00	232.00	223.50	227.00	212.73	22,061
2023-05-23	241.00	243.50	232.00	232.00	217.41	17,478
2023-05-22	240.50	242.00	237.00	241.50	226.31	4,160
2023-05-19	236.50	244.50	236.50	241.50	226.31	13,650
2023-05-17	237.50	242.00	235.00	241.00	225.85	4,443
2023-05-16	248.00	248.00	237.50	238.50	223.50	19,340
2023-05-15	244.00	250.50	244.00	247.00	231.47	17,868
2023-05-12	241.00	245.00	237.50	245.00	229.59	12,762
2023-05-11	238.00	241.00	237.50	240.00	224.91	7,202
2023-05-10	243.00	243.00	232.00	238.00	223.03	28,878
2023-05-09	240.50	241.00	237.00	240.50	225.38	8,096
2023-05-08	238.00	241.50	237.00	241.00	225.85	6,709
2023-05-05	234.50	239.50	232.00	239.00	223.97	7,820
2023-05-04	226.00	235.00	224.00	235.00	220.22	18,306
2023-05-03	224.50	228.00	223.00	228.00	213.66	9,757
2023-05-02	228.00	228.00	222.00	223.00	208.98	10,260
2023-04-28	227.00	228.00	222.50	225.50	211.32	13,450
2023-04-27	225.00	227.00	217.00	219.50	205.70	39,467
2023-04-26	207.50	229.50	207.00	226.50	212.26	39,980
2023-04-25	201.00	207.00	200.50	205.00	192.11	8,525
2023-04-24	199.00	200.50	198.80	200.00	187.42	5,920
2023-04-21	194.00	200.50	194.00	199.60	187.05	6,495
2023-04-20	194.80	197.60	194.20	197.00	184.61	12,821
2023-04-19	200.50	200.50	195.60	196.20	183.86	5,405
2023-04-18	199.00	200.50	197.20	198.00	185.55	12,414
2023-04-17	202.00	203.50	195.80	197.40	184.99	14,359
2023-04-14	188.00	201.00	186.80	199.80	187.24	14,938
2023-04-13	186.20	187.40	183.40	184.40	172.80	4,162
2023-04-12	184.00	185.60	182.80	184.40	172.80	9,519
2023-04-11	179.80	183.20	179.80	182.20	170.74	5,426
2023-04-06	183.00	183.00	178.20	179.00	167.74	4,857
2023-04-05	180.40	181.80	179.60	180.40	169.06	7,707
2023-04-04	187.00	188.00	181.40	182.20	170.74	5,862
2023-04-03	188.80	191.20	186.60	187.20	175.43	6,435
2023-03-31	181.80	189.40	181.40	188.20	176.37	10,843
2023-03-30	176.80	181.80	176.00	181.00	169.62	5,915
2023-03-29	172.80	176.40	172.60	176.40	165.31	8,317
2023-03-28	176.60	176.60	172.20	173.60	162.68	6,834
2023-03-27	174.00	176.20	173.00	173.80	162.87	4,629
2023-03-24	176.80	176.80	171.20	173.40	162.50	4,855
2023-03-23	174.00	176.60	171.60	175.80	164.75	7,155
2023-03-22	175.40	175.40	171.00	172.60	161.75	8,081
2023-03-21	178.60	180.20	173.40	173.40	162.50	9,204
2023-03-20	176.40	179.00	170.60	177.20	166.06	12,830
2023-03-17	179.20	181.00	174.00	176.60	165.50	7,460
2023-03-16	178.40	178.60	173.40	178.20	166.99	9,819

← NewerPage 15 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.