Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 376.50 | 387.50 | 375.00 | 381.50 | 346.82 | 10,815 |
| 2022-01-10 | 398.00 | 398.50 | 369.50 | 373.50 | 339.54 | 21,886 |
| 2022-01-07 | 392.50 | 398.00 | 389.00 | 396.50 | 360.45 | 14,876 |
| 2022-01-06 | 398.00 | 398.00 | 387.00 | 393.00 | 357.27 | 14,453 |
| 2022-01-05 | 402.00 | 403.50 | 398.00 | 400.50 | 364.09 | 8,572 |
| 2022-01-04 | 405.00 | 407.00 | 400.50 | 400.50 | 364.09 | 12,896 |
| 2022-01-03 | 406.00 | 410.00 | 402.50 | 402.50 | 365.91 | 11,463 |
| 2021-12-30 | 404.00 | 405.00 | 402.00 | 402.00 | 365.45 | 8,054 |
| 2021-12-29 | 403.50 | 407.00 | 400.50 | 403.50 | 366.82 | 7,279 |
| 2021-12-28 | 402.50 | 408.50 | 402.50 | 405.50 | 368.63 | 6,515 |
| 2021-12-27 | 397.50 | 402.50 | 396.50 | 401.50 | 365.00 | 7,441 |
| 2021-12-23 | 388.00 | 398.00 | 388.00 | 398.00 | 361.82 | 7,075 |
| 2021-12-22 | 389.00 | 392.00 | 385.00 | 391.00 | 355.45 | 10,364 |
| 2021-12-21 | 385.00 | 389.00 | 381.50 | 385.50 | 350.45 | 16,920 |
| 2021-12-20 | 378.50 | 387.50 | 378.50 | 385.50 | 350.45 | 8,871 |
| 2021-12-17 | 385.50 | 385.50 | 381.00 | 385.00 | 350.00 | 13,675 |
| 2021-12-16 | 386.50 | 390.00 | 383.00 | 385.00 | 350.00 | 11,811 |
| 2021-12-15 | 381.50 | 386.00 | 379.00 | 384.00 | 349.09 | 10,692 |
| 2021-12-14 | 383.50 | 384.00 | 374.00 | 378.00 | 343.63 | 10,791 |
| 2021-12-13 | 383.50 | 390.00 | 378.00 | 379.50 | 345.00 | 11,737 |
| 2021-12-10 | 387.00 | 390.00 | 383.00 | 387.00 | 351.82 | 16,343 |
| 2021-12-09 | 387.00 | 390.50 | 386.00 | 389.50 | 354.09 | 6,999 |
| 2021-12-08 | 390.00 | 391.50 | 384.50 | 387.50 | 352.27 | 9,546 |
| 2021-12-07 | 374.00 | 385.00 | 374.00 | 384.50 | 349.54 | 6,628 |
| 2021-12-06 | 371.50 | 375.00 | 367.00 | 370.00 | 336.36 | 7,804 |
| 2021-12-03 | 368.50 | 371.50 | 366.00 | 370.00 | 336.36 | 19,253 |
| 2021-12-02 | 365.50 | 369.00 | 360.00 | 368.50 | 335.00 | 9,870 |
| 2021-12-01 | 365.00 | 371.50 | 357.00 | 369.00 | 335.45 | 9,618 |
| 2021-11-30 | 363.00 | 365.00 | 356.00 | 361.00 | 328.18 | 17,364 |
| 2021-11-29 | 358.00 | 364.00 | 357.50 | 362.00 | 329.09 | 14,340 |
| 2021-11-26 | 362.00 | 367.50 | 354.00 | 355.50 | 323.18 | 6,957 |
| 2021-11-25 | 369.50 | 372.00 | 368.00 | 371.00 | 337.27 | 5,652 |
| 2021-11-24 | 363.50 | 367.50 | 359.50 | 366.00 | 332.73 | 6,749 |
| 2021-11-23 | 373.50 | 373.50 | 363.50 | 364.50 | 331.36 | 17,952 |
| 2021-11-22 | 378.00 | 382.00 | 374.00 | 377.50 | 343.18 | 14,439 |
| 2021-11-19 | 378.00 | 384.00 | 375.50 | 381.50 | 346.82 | 12,571 |
| 2021-11-18 | 390.50 | 390.50 | 380.00 | 381.50 | 346.82 | 13,524 |
| 2021-11-17 | 395.50 | 395.50 | 386.50 | 389.50 | 354.09 | 5,192 |
| 2021-11-16 | 388.50 | 392.00 | 382.50 | 391.00 | 355.45 | 13,897 |
| 2021-11-15 | 386.50 | 389.00 | 384.50 | 388.00 | 352.72 | 4,788 |
| 2021-11-12 | 377.50 | 384.50 | 375.50 | 384.50 | 349.54 | 9,118 |
| 2021-11-11 | 380.00 | 381.50 | 377.00 | 378.50 | 344.09 | 9,711 |
| 2021-11-10 | 373.50 | 382.00 | 372.00 | 379.50 | 345.00 | 9,219 |
| 2021-11-09 | 368.00 | 379.00 | 368.00 | 375.00 | 340.91 | 6,420 |
| 2021-11-08 | 364.50 | 370.00 | 364.50 | 368.50 | 335.00 | 7,227 |
| 2021-11-05 | 372.00 | 377.00 | 364.50 | 365.50 | 332.27 | 8,657 |
| 2021-11-04 | 366.50 | 371.00 | 363.50 | 369.00 | 335.45 | 11,007 |
| 2021-11-03 | 367.00 | 369.00 | 362.50 | 366.00 | 332.73 | 5,037 |
| 2021-11-02 | 362.00 | 367.00 | 362.00 | 365.50 | 332.27 | 4,470 |
| 2021-11-01 | 359.50 | 367.00 | 358.50 | 364.00 | 330.91 | 6,029 |
| 2021-10-29 | 355.50 | 357.00 | 351.00 | 355.50 | 323.18 | 6,544 |
| 2021-10-28 | 358.50 | 358.50 | 351.00 | 354.50 | 322.27 | 5,204 |
| 2021-10-27 | 356.00 | 359.00 | 351.50 | 354.00 | 321.82 | 8,907 |
| 2021-10-26 | 367.00 | 367.00 | 356.00 | 357.50 | 325.00 | 4,519 |
| 2021-10-25 | 360.00 | 363.50 | 355.00 | 362.00 | 329.09 | 6,267 |
| 2021-10-22 | 359.50 | 365.00 | 355.50 | 363.00 | 330.00 | 5,311 |
| 2021-10-21 | 353.50 | 358.50 | 352.50 | 355.00 | 322.73 | 5,986 |
← NewerPage 21 of 21 · 1,257 trading days
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.