Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	140.40	143.60	138.00	138.00	138.00	12,880
2026-07-23	149.40	149.40	141.00	141.20	141.20	40,470
2026-07-22	154.00	154.00	150.00	151.60	151.60	6,910
2026-07-21	152.80	152.80	148.80	151.80	151.80	8,448
2026-07-20	157.00	157.00	150.20	150.80	150.80	9,534
2026-07-17	150.60	152.60	148.80	151.20	151.20	7,719
2026-07-16	150.60	151.60	147.00	151.60	151.60	9,530
2026-07-15	148.60	150.40	146.00	150.40	150.40	11,731
2026-07-14	156.40	157.20	147.00	148.80	148.80	11,799
2026-07-13	156.60	158.00	156.00	157.20	157.20	6,572
2026-07-10	155.60	157.60	154.80	156.80	156.80	7,215
2026-07-09	152.80	154.80	150.20	154.60	154.60	5,805
2026-07-08	154.00	154.00	148.00	150.00	150.00	10,429
2026-07-07	154.20	157.20	153.60	154.20	154.20	6,502
2026-07-06	155.00	158.00	155.00	158.00	158.00	5,469
2026-07-03	155.00	159.20	155.00	157.80	157.80	8,146
2026-07-02	155.20	159.00	154.80	157.40	157.40	8,231
2026-07-01	153.00	156.20	153.00	155.60	155.60	8,271
2026-06-30	160.20	160.80	154.60	154.60	154.60	22,288
2026-06-29	160.00	161.20	158.20	159.20	159.20	5,181
2026-06-26	161.80	161.80	158.60	159.80	159.80	4,743
2026-06-25	161.00	162.80	159.60	161.40	161.40	7,769
2026-06-24	161.00	162.20	157.60	160.00	160.00	7,231
2026-06-23	157.60	160.00	156.40	159.20	159.20	4,817
2026-06-22	160.00	161.60	158.60	160.40	160.40	4,346
2026-06-19	163.40	165.00	160.40	161.60	161.60	8,660
2026-06-18	165.00	165.00	159.60	162.40	162.40	10,215
2026-06-17	160.40	163.20	160.40	162.60	162.60	3,327
2026-06-16	162.60	162.60	157.80	161.40	161.40	9,842
2026-06-15	163.00	168.00	159.00	159.60	159.60	18,997
2026-06-12	157.80	161.60	157.80	161.40	161.40	13,364
2026-06-11	157.20	158.80	156.80	157.40	157.40	4,418
2026-06-10	158.20	159.20	156.60	157.00	157.00	6,687
2026-06-09	163.00	164.80	157.00	157.00	157.00	8,165
2026-06-08	159.40	161.00	158.40	160.20	160.20	6,866
2026-06-05	161.60	163.40	159.80	161.60	161.60	5,006
2026-06-04	161.80	163.00	161.20	161.80	161.80	3,231
2026-06-03	158.40	162.80	158.40	161.00	161.00	6,272
2026-06-02	156.60	159.80	156.40	159.20	159.20	4,307
2026-06-01	159.20	160.40	156.00	156.60	156.60	5,698
2026-05-29	161.00	161.60	158.60	158.60	158.60	14,036
2026-05-28	159.60	161.20	158.80	161.00	161.00	5,622
2026-05-27	161.20	162.20	159.20	160.40	160.40	4,537
2026-05-26	161.40	161.40	158.40	160.40	160.40	4,105
2026-05-22	157.00	160.00	157.00	159.40	159.40	4,751
2026-05-21	161.20	162.00	157.20	157.20	157.20	14,923
2026-05-20	155.00	162.00	155.00	161.40	161.40	13,683
2026-05-19	161.40	162.60	155.40	156.60	156.60	7,656
2026-05-18	162.60	163.40	160.80	162.20	162.20	7,394
2026-05-15	165.20	166.20	162.80	164.20	164.20	4,772
2026-05-13	167.80	168.20	165.40	165.40	165.40	5,654
2026-05-12	166.40	168.60	165.20	166.40	166.40	5,647
2026-05-11	165.20	168.60	162.00	168.00	168.00	7,431
2026-05-08	167.20	168.80	165.40	168.00	168.00	19,096
2026-05-07	168.00	171.00	167.00	169.00	169.00	11,364
2026-05-06	163.60	168.00	162.60	167.40	167.40	15,369
2026-05-05	161.00	162.80	160.00	162.80	162.80	12,342
2026-05-04	158.00	161.20	156.20	161.00	161.00	11,191
2026-04-30	157.40	158.00	154.40	157.00	157.00	8,045
2026-04-29	154.80	157.60	154.40	155.20	155.20	6,158

← NewerPage 2 of 21 · 1,259 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.