Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	180.00	180.00	173.00	175.20	164.18	14,235
2023-03-14	175.40	181.00	174.40	180.20	168.87	9,455
2023-03-13	181.80	181.80	171.60	175.00	164.00	9,012
2023-03-10	180.00	180.60	176.80	178.60	167.37	7,762
2023-03-09	183.60	183.60	180.60	182.20	170.74	10,116
2023-03-08	187.80	187.80	185.60	187.20	172.43	8,420
2023-03-07	194.20	194.20	188.60	188.80	173.90	17,225
2023-03-06	193.20	193.20	191.00	193.00	177.77	15,140
2023-03-03	189.60	192.80	189.60	191.60	176.48	3,660
2023-03-02	185.80	189.00	185.80	189.00	174.09	4,331
2023-03-01	188.60	189.60	185.80	188.40	173.54	8,821
2023-02-28	188.80	190.00	187.00	188.00	173.17	18,830
2023-02-27	187.20	191.80	187.00	189.40	174.46	7,807
2023-02-24	189.40	191.20	186.40	188.40	173.54	25,943
2023-02-23	188.40	191.20	186.40	188.60	173.72	25,040
2023-02-22	189.00	190.00	185.40	187.40	172.61	8,147
2023-02-21	191.00	193.00	189.40	190.00	175.01	11,992
2023-02-20	188.40	191.20	188.40	190.20	175.19	6,353
2023-02-17	190.40	191.60	187.00	190.00	175.01	9,800
2023-02-16	192.00	193.00	189.20	191.80	176.67	12,349
2023-02-15	187.20	191.20	187.00	190.80	175.75	11,050
2023-02-14	190.20	190.80	186.40	187.00	172.25	13,542
2023-02-13	192.60	193.00	186.80	189.00	174.09	9,445
2023-02-10	193.00	196.40	190.00	194.00	178.69	16,286
2023-02-09	190.20	200.00	190.20	193.00	177.77	12,841
2023-02-08	199.80	205.00	199.80	199.80	184.04	10,235
2023-02-07	200.00	202.00	197.00	199.40	183.67	10,541
2023-02-06	203.50	203.50	196.80	199.00	183.30	9,483
2023-02-03	202.50	209.50	200.00	205.00	188.83	16,794
2023-02-02	200.00	204.00	199.20	202.50	186.52	12,204
2023-02-01	192.80	198.40	192.80	196.80	181.27	10,374
2023-01-31	192.00	195.20	192.00	193.40	178.14	15,947
2023-01-30	194.20	196.60	192.00	194.60	179.25	8,642
2023-01-27	195.20	196.00	191.80	195.00	179.61	10,488
2023-01-26	196.60	198.00	193.20	193.80	178.51	13,513
2023-01-25	203.00	203.00	192.60	194.40	179.06	12,898
2023-01-24	203.00	204.50	200.50	203.50	187.44	18,374
2023-01-23	200.00	203.50	199.00	203.00	186.98	16,832
2023-01-20	198.80	200.00	197.00	198.80	183.11	5,003
2023-01-19	199.60	201.50	196.20	196.20	180.72	8,444
2023-01-18	202.50	204.50	200.00	202.50	186.52	10,853
2023-01-17	210.50	214.00	203.50	203.50	187.44	14,091
2023-01-16	210.00	214.00	207.50	214.00	197.12	4,881
2023-01-13	207.00	211.00	206.50	208.50	192.05	5,793
2023-01-12	205.00	207.00	203.00	206.50	190.21	22,040
2023-01-11	201.50	206.50	201.50	204.00	187.90	10,223
2023-01-10	208.50	208.50	202.50	203.50	187.44	9,160
2023-01-09	208.00	209.50	206.50	209.00	192.51	8,345
2023-01-06	203.50	206.50	201.50	206.50	190.21	11,101
2023-01-05	197.40	204.00	196.80	203.50	187.44	11,637
2023-01-04	193.20	199.00	192.80	199.00	183.30	13,706
2023-01-03	188.40	192.00	188.00	192.00	176.85	9,138
2022-12-30	190.00	190.00	184.00	184.00	169.48	5,788
2022-12-29	186.40	188.60	185.60	188.60	173.72	4,651
2022-12-28	189.80	189.80	185.00	186.40	171.69	12,201
2022-12-27	191.40	191.40	186.20	188.20	173.35	8,917
2022-12-23	190.00	191.60	187.60	188.80	173.90	9,398
2022-12-22	192.20	192.20	188.40	189.80	174.82	18,267
2022-12-21	188.00	191.40	188.00	191.40	176.30	15,451
2022-12-20	190.00	190.40	187.80	189.00	174.09	17,811

← NewerPage 16 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.