Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 195.80 | 198.60 | 194.20 | 197.00 | 181.46 | 6,697 |
| 2022-06-30 | 198.60 | 198.60 | 193.00 | 197.20 | 181.64 | 26,719 |
| 2022-06-29 | 202.00 | 204.00 | 197.80 | 199.40 | 183.67 | 14,596 |
| 2022-06-28 | 206.00 | 206.00 | 202.00 | 204.00 | 187.90 | 14,410 |
| 2022-06-27 | 203.50 | 205.00 | 200.50 | 202.00 | 186.06 | 17,166 |
| 2022-06-24 | 195.00 | 203.00 | 195.00 | 201.50 | 185.60 | 18,683 |
| 2022-06-23 | 201.00 | 202.00 | 196.00 | 198.40 | 182.75 | 16,671 |
| 2022-06-22 | 204.00 | 204.00 | 195.00 | 201.00 | 185.14 | 16,314 |
| 2022-06-21 | 201.00 | 204.50 | 199.40 | 201.00 | 185.14 | 9,213 |
| 2022-06-20 | 202.50 | 204.00 | 198.00 | 198.80 | 183.11 | 12,829 |
| 2022-06-17 | 202.00 | 208.00 | 202.00 | 203.50 | 187.44 | 22,773 |
| 2022-06-16 | 205.50 | 209.00 | 202.00 | 203.50 | 187.44 | 12,656 |
| 2022-06-15 | 210.00 | 211.00 | 206.50 | 210.00 | 193.43 | 14,851 |
| 2022-06-14 | 208.50 | 213.50 | 206.00 | 208.00 | 191.59 | 12,480 |
| 2022-06-13 | 216.00 | 216.50 | 209.50 | 210.50 | 193.89 | 20,249 |
| 2022-06-10 | 226.00 | 226.50 | 217.00 | 218.50 | 201.26 | 9,699 |
| 2022-06-09 | 228.00 | 231.00 | 225.50 | 227.50 | 209.55 | 14,063 |
| 2022-06-08 | 233.00 | 233.00 | 228.50 | 230.00 | 211.85 | 10,632 |
| 2022-06-07 | 236.00 | 236.00 | 230.50 | 232.50 | 214.16 | 15,248 |
| 2022-06-03 | 238.50 | 239.00 | 231.00 | 232.00 | 213.70 | 6,241 |
| 2022-06-02 | 235.00 | 236.50 | 231.00 | 234.50 | 216.00 | 6,822 |
| 2022-06-01 | 236.50 | 237.00 | 229.50 | 230.50 | 212.31 | 32,146 |
| 2022-05-31 | 234.00 | 236.00 | 230.00 | 233.00 | 214.62 | 37,733 |
| 2022-05-30 | 227.00 | 236.00 | 226.50 | 234.00 | 215.54 | 29,981 |
| 2022-05-27 | 222.00 | 225.00 | 220.00 | 223.50 | 205.87 | 20,075 |
| 2022-05-25 | 217.00 | 222.00 | 215.00 | 218.00 | 200.80 | 19,391 |
| 2022-05-24 | 223.50 | 226.00 | 216.00 | 216.00 | 198.96 | 34,547 |
| 2022-05-23 | 235.00 | 236.00 | 222.50 | 227.00 | 209.09 | 37,695 |
| 2022-05-20 | 232.50 | 241.50 | 232.50 | 235.50 | 216.92 | 24,860 |
| 2022-05-19 | 242.00 | 242.50 | 233.50 | 238.00 | 219.22 | 50,685 |
| 2022-05-18 | 260.00 | 267.50 | 230.50 | 239.00 | 220.14 | 48,205 |
| 2022-05-17 | 287.50 | 290.50 | 284.00 | 285.00 | 262.51 | 3,359 |
| 2022-05-16 | 286.50 | 290.50 | 284.00 | 285.50 | 262.97 | 4,366 |
| 2022-05-13 | 280.00 | 286.50 | 274.50 | 285.50 | 262.97 | 8,173 |
| 2022-05-12 | 274.50 | 282.50 | 274.50 | 278.50 | 256.53 | 9,631 |
| 2022-05-11 | 286.50 | 287.00 | 278.00 | 286.50 | 263.89 | 14,703 |
| 2022-05-10 | 286.50 | 289.00 | 281.00 | 282.50 | 260.21 | 8,008 |
| 2022-05-09 | 288.50 | 289.00 | 281.00 | 283.00 | 260.67 | 7,194 |
| 2022-05-06 | 293.50 | 295.50 | 287.00 | 291.50 | 268.50 | 8,674 |
| 2022-05-05 | 302.50 | 305.50 | 293.00 | 295.50 | 272.18 | 7,046 |
| 2022-05-04 | 307.50 | 309.00 | 298.50 | 301.50 | 277.71 | 6,423 |
| 2022-05-03 | 308.00 | 310.50 | 299.00 | 306.00 | 281.86 | 7,792 |
| 2022-05-02 | 317.00 | 317.00 | 304.00 | 308.50 | 284.16 | 8,082 |
| 2022-04-29 | 310.50 | 320.50 | 310.50 | 315.50 | 290.61 | 7,921 |
| 2022-04-28 | 311.00 | 316.00 | 307.50 | 313.00 | 288.30 | 14,154 |
| 2022-04-27 | 302.50 | 310.00 | 301.50 | 308.00 | 283.70 | 10,079 |
| 2022-04-26 | 320.00 | 320.00 | 304.50 | 305.00 | 280.94 | 4,960 |
| 2022-04-25 | 318.00 | 320.00 | 316.50 | 317.00 | 291.99 | 13,270 |
| 2022-04-22 | 323.50 | 325.50 | 320.00 | 321.50 | 296.13 | 11,786 |
| 2022-04-21 | 318.00 | 331.00 | 317.50 | 328.50 | 302.58 | 10,256 |
| 2022-04-20 | 314.00 | 321.50 | 313.50 | 321.50 | 296.13 | 8,572 |
| 2022-04-19 | 306.00 | 314.00 | 301.00 | 313.00 | 288.30 | 8,513 |
| 2022-04-14 | 307.50 | 312.50 | 306.00 | 307.50 | 283.24 | 6,525 |
| 2022-04-13 | 305.00 | 306.50 | 298.50 | 306.50 | 282.32 | 6,780 |
| 2022-04-12 | 295.50 | 303.00 | 292.50 | 302.50 | 278.63 | 12,194 |
| 2022-04-11 | 300.50 | 302.00 | 295.00 | 295.50 | 272.18 | 8,408 |
| 2022-04-08 | 303.50 | 306.00 | 296.00 | 299.50 | 275.87 | 7,054 |
| 2022-04-07 | 291.00 | 312.00 | 291.00 | 304.50 | 280.47 | 19,001 |
| 2022-04-06 | 294.00 | 297.00 | 288.50 | 290.50 | 267.58 | 11,638 |
| 2022-04-05 | 299.00 | 300.00 | 292.50 | 294.50 | 271.26 | 11,654 |
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.