Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 299.00 | 300.00 | 292.50 | 294.50 | 271.26 | 11,654 |
| 2022-04-04 | 297.50 | 302.50 | 294.50 | 300.00 | 276.33 | 11,918 |
| 2022-04-01 | 305.50 | 309.00 | 295.50 | 297.00 | 273.57 | 16,459 |
| 2022-03-31 | 317.00 | 318.50 | 306.00 | 306.00 | 281.86 | 18,184 |
| 2022-03-30 | 320.50 | 322.00 | 316.00 | 316.00 | 291.07 | 12,258 |
| 2022-03-29 | 316.50 | 324.00 | 313.50 | 324.00 | 298.44 | 7,023 |
| 2022-03-28 | 312.50 | 315.00 | 308.50 | 312.50 | 287.84 | 11,281 |
| 2022-03-25 | 310.50 | 314.00 | 308.50 | 310.50 | 286.00 | 11,999 |
| 2022-03-24 | 325.00 | 325.50 | 310.50 | 312.00 | 287.38 | 12,352 |
| 2022-03-23 | 327.50 | 330.00 | 319.50 | 323.00 | 297.52 | 26,958 |
| 2022-03-22 | 326.50 | 328.50 | 323.50 | 326.50 | 300.74 | 19,807 |
| 2022-03-21 | 324.00 | 327.00 | 321.50 | 326.00 | 300.28 | 21,737 |
| 2022-03-18 | 322.00 | 325.00 | 314.00 | 322.50 | 297.05 | 32,096 |
| 2022-03-17 | 319.50 | 323.50 | 318.00 | 322.00 | 292.73 | 17,916 |
| 2022-03-16 | 303.00 | 315.00 | 301.50 | 313.50 | 285.00 | 12,234 |
| 2022-03-15 | 300.00 | 303.00 | 296.50 | 298.00 | 270.91 | 23,529 |
| 2022-03-14 | 305.50 | 309.00 | 301.50 | 304.00 | 276.36 | 11,753 |
| 2022-03-11 | 298.00 | 307.00 | 294.50 | 301.00 | 273.63 | 14,375 |
| 2022-03-10 | 308.00 | 308.00 | 296.50 | 297.50 | 270.45 | 22,021 |
| 2022-03-09 | 286.00 | 299.50 | 279.00 | 299.50 | 272.27 | 19,671 |
| 2022-03-08 | 277.50 | 283.50 | 270.00 | 278.50 | 253.18 | 19,021 |
| 2022-03-07 | 270.00 | 284.00 | 265.00 | 279.00 | 253.63 | 21,933 |
| 2022-03-04 | 290.00 | 296.50 | 281.50 | 281.50 | 255.91 | 15,557 |
| 2022-03-03 | 310.00 | 311.00 | 295.50 | 295.50 | 268.63 | 16,419 |
| 2022-03-02 | 302.50 | 311.00 | 300.50 | 309.00 | 280.91 | 13,647 |
| 2022-03-01 | 316.00 | 317.00 | 306.50 | 308.00 | 280.00 | 13,989 |
| 2022-02-28 | 312.50 | 316.50 | 304.50 | 316.50 | 287.73 | 15,331 |
| 2022-02-25 | 306.50 | 311.50 | 302.00 | 310.00 | 281.82 | 13,918 |
| 2022-02-24 | 305.00 | 312.00 | 300.00 | 302.50 | 275.00 | 29,436 |
| 2022-02-23 | 316.50 | 317.50 | 310.50 | 315.00 | 286.36 | 20,616 |
| 2022-02-22 | 305.50 | 318.00 | 305.00 | 315.50 | 286.82 | 18,685 |
| 2022-02-21 | 321.00 | 321.50 | 300.00 | 311.00 | 282.73 | 26,857 |
| 2022-02-18 | 345.50 | 345.50 | 316.50 | 326.00 | 296.36 | 20,864 |
| 2022-02-17 | 346.00 | 346.50 | 340.50 | 341.50 | 310.45 | 8,631 |
| 2022-02-16 | 343.00 | 348.00 | 341.00 | 344.50 | 313.18 | 9,549 |
| 2022-02-15 | 329.50 | 343.50 | 328.50 | 343.00 | 311.82 | 11,461 |
| 2022-02-14 | 331.50 | 335.00 | 323.50 | 333.50 | 303.18 | 17,142 |
| 2022-02-11 | 344.50 | 344.50 | 337.00 | 337.50 | 306.82 | 5,184 |
| 2022-02-10 | 345.00 | 345.50 | 338.00 | 344.50 | 313.18 | 9,839 |
| 2022-02-09 | 345.00 | 348.00 | 344.00 | 347.00 | 315.45 | 7,265 |
| 2022-02-08 | 349.00 | 349.00 | 339.50 | 341.50 | 310.45 | 10,917 |
| 2022-02-07 | 350.00 | 352.50 | 348.00 | 350.00 | 318.18 | 6,652 |
| 2022-02-04 | 355.00 | 357.00 | 348.50 | 350.00 | 318.18 | 7,592 |
| 2022-02-03 | 359.00 | 359.00 | 353.00 | 355.00 | 322.73 | 7,771 |
| 2022-02-02 | 366.50 | 367.50 | 359.00 | 361.00 | 328.18 | 12,381 |
| 2022-02-01 | 363.00 | 378.00 | 360.50 | 363.50 | 330.45 | 10,389 |
| 2022-01-31 | 355.50 | 364.00 | 355.00 | 362.00 | 329.09 | 8,208 |
| 2022-01-28 | 347.00 | 356.50 | 346.50 | 354.50 | 322.27 | 15,256 |
| 2022-01-27 | 346.50 | 353.50 | 342.00 | 352.50 | 320.45 | 14,279 |
| 2022-01-26 | 355.00 | 355.00 | 348.50 | 352.00 | 320.00 | 7,606 |
| 2022-01-25 | 343.50 | 355.00 | 343.50 | 348.50 | 316.82 | 17,874 |
| 2022-01-24 | 350.00 | 350.50 | 337.00 | 343.50 | 312.27 | 15,693 |
| 2022-01-21 | 354.00 | 357.00 | 348.50 | 353.50 | 321.36 | 8,715 |
| 2022-01-20 | 360.00 | 362.00 | 354.00 | 360.50 | 327.73 | 11,794 |
| 2022-01-19 | 350.00 | 360.00 | 348.00 | 356.00 | 323.63 | 9,215 |
| 2022-01-18 | 364.50 | 364.50 | 349.00 | 352.00 | 320.00 | 12,694 |
| 2022-01-17 | 365.00 | 367.50 | 361.50 | 365.50 | 332.27 | 11,238 |
| 2022-01-14 | 388.00 | 388.00 | 363.50 | 364.50 | 331.36 | 14,323 |
| 2022-01-13 | 383.50 | 387.00 | 381.00 | 386.00 | 350.91 | 9,695 |
| 2022-01-12 | 386.50 | 392.00 | 381.00 | 384.00 | 349.09 | 23,644 |
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.