Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 152.00 | 158.00 | 152.00 | 155.00 | 142.77 | 17,316 |
| 2022-09-23 | 158.00 | 158.80 | 153.80 | 154.60 | 142.40 | 15,033 |
| 2022-09-22 | 160.40 | 163.60 | 158.60 | 159.00 | 146.45 | 10,073 |
| 2022-09-21 | 162.20 | 165.40 | 161.60 | 164.00 | 151.06 | 11,069 |
| 2022-09-20 | 162.00 | 165.00 | 159.40 | 164.00 | 151.06 | 15,370 |
| 2022-09-19 | 164.40 | 164.40 | 160.60 | 162.00 | 149.22 | 12,952 |
| 2022-09-16 | 161.80 | 167.20 | 161.20 | 164.80 | 151.80 | 35,017 |
| 2022-09-15 | 170.80 | 171.00 | 163.40 | 165.00 | 151.98 | 18,564 |
| 2022-09-14 | 167.00 | 170.60 | 165.60 | 170.20 | 156.77 | 23,528 |
| 2022-09-13 | 178.60 | 178.60 | 166.00 | 168.40 | 155.11 | 35,181 |
| 2022-09-12 | 178.20 | 179.20 | 175.40 | 176.60 | 162.67 | 15,182 |
| 2022-09-09 | 180.00 | 181.20 | 177.20 | 178.60 | 164.51 | 18,373 |
| 2022-09-08 | 182.00 | 183.40 | 176.60 | 178.80 | 164.69 | 9,299 |
| 2022-09-07 | 182.00 | 183.00 | 178.00 | 182.80 | 168.38 | 7,810 |
| 2022-09-06 | 184.00 | 187.20 | 181.60 | 182.40 | 168.01 | 13,234 |
| 2022-09-05 | 192.60 | 192.60 | 184.60 | 185.00 | 170.40 | 25,261 |
| 2022-09-02 | 195.20 | 195.20 | 190.20 | 195.20 | 179.80 | 8,758 |
| 2022-09-01 | 191.60 | 193.80 | 188.00 | 190.00 | 175.01 | 15,185 |
| 2022-08-31 | 192.80 | 197.00 | 190.00 | 195.40 | 179.98 | 16,442 |
| 2022-08-30 | 192.40 | 194.00 | 188.40 | 191.40 | 176.30 | 11,572 |
| 2022-08-29 | 196.80 | 196.80 | 187.00 | 191.00 | 175.93 | 14,221 |
| 2022-08-26 | 203.50 | 204.00 | 200.00 | 200.00 | 184.22 | 12,293 |
| 2022-08-25 | 211.00 | 214.00 | 199.20 | 201.50 | 185.60 | 13,447 |
| 2022-08-24 | 216.00 | 220.50 | 209.00 | 212.50 | 195.73 | 24,426 |
| 2022-08-23 | 222.50 | 223.00 | 214.00 | 218.00 | 200.80 | 5,840 |
| 2022-08-22 | 226.00 | 226.00 | 220.50 | 222.50 | 204.94 | 3,729 |
| 2022-08-19 | 230.50 | 233.00 | 225.50 | 226.00 | 208.17 | 3,811 |
| 2022-08-18 | 232.00 | 234.50 | 224.00 | 233.50 | 215.08 | 6,155 |
| 2022-08-17 | 232.50 | 234.50 | 226.50 | 228.00 | 210.01 | 5,567 |
| 2022-08-16 | 237.50 | 237.50 | 228.00 | 230.50 | 212.31 | 9,053 |
| 2022-08-15 | 239.00 | 240.00 | 234.00 | 237.00 | 218.30 | 5,821 |
| 2022-08-12 | 235.00 | 238.50 | 232.00 | 236.00 | 217.38 | 10,108 |
| 2022-08-11 | 234.00 | 235.00 | 229.00 | 234.50 | 216.00 | 12,936 |
| 2022-08-10 | 222.50 | 234.50 | 220.00 | 233.50 | 215.08 | 13,695 |
| 2022-08-09 | 231.50 | 232.50 | 222.50 | 223.50 | 205.87 | 7,209 |
| 2022-08-08 | 228.00 | 234.50 | 228.00 | 232.00 | 213.70 | 5,297 |
| 2022-08-05 | 231.50 | 233.00 | 225.50 | 227.50 | 209.55 | 6,035 |
| 2022-08-04 | 233.00 | 234.00 | 230.50 | 231.00 | 212.77 | 7,017 |
| 2022-08-03 | 228.00 | 231.00 | 224.00 | 230.50 | 212.31 | 6,495 |
| 2022-08-02 | 229.00 | 231.50 | 222.50 | 225.00 | 207.25 | 7,127 |
| 2022-07-29 | 227.50 | 233.50 | 225.50 | 231.00 | 212.77 | 6,975 |
| 2022-07-28 | 218.50 | 225.50 | 218.00 | 224.00 | 206.33 | 17,898 |
| 2022-07-27 | 210.50 | 217.50 | 210.50 | 215.50 | 198.50 | 4,398 |
| 2022-07-26 | 218.00 | 220.50 | 214.50 | 214.50 | 197.58 | 15,208 |
| 2022-07-25 | 216.00 | 221.50 | 216.00 | 219.50 | 202.18 | 5,209 |
| 2022-07-22 | 220.00 | 224.50 | 217.00 | 220.00 | 202.64 | 8,414 |
| 2022-07-21 | 216.50 | 221.00 | 216.50 | 219.50 | 202.18 | 9,071 |
| 2022-07-20 | 215.00 | 216.50 | 212.50 | 215.50 | 198.50 | 12,317 |
| 2022-07-19 | 206.50 | 213.00 | 204.00 | 212.50 | 195.73 | 8,103 |
| 2022-07-18 | 204.50 | 208.00 | 204.50 | 207.00 | 190.67 | 3,615 |
| 2022-07-15 | 193.00 | 204.00 | 193.00 | 202.50 | 186.52 | 10,165 |
| 2022-07-14 | 198.20 | 199.20 | 192.60 | 196.00 | 180.54 | 8,437 |
| 2022-07-13 | 198.20 | 201.00 | 194.20 | 197.60 | 182.01 | 7,411 |
| 2022-07-12 | 199.20 | 201.50 | 193.00 | 200.00 | 184.22 | 12,095 |
| 2022-07-11 | 205.50 | 205.50 | 200.00 | 200.50 | 184.68 | 8,575 |
| 2022-07-08 | 210.00 | 210.00 | 201.50 | 205.00 | 188.83 | 7,953 |
| 2022-07-07 | 199.00 | 206.00 | 199.00 | 203.50 | 187.44 | 15,646 |
| 2022-07-06 | 196.60 | 200.50 | 196.00 | 198.40 | 182.75 | 11,220 |
| 2022-07-05 | 198.00 | 198.60 | 193.40 | 195.60 | 180.17 | 12,812 |
| 2022-07-04 | 195.60 | 198.60 | 193.60 | 196.60 | 181.09 | 11,914 |
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.