Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	154.40	159.20	154.40	156.40	156.40	7,632
2026-04-27	156.40	161.40	156.00	157.20	157.20	19,651
2026-04-24	152.00	155.00	150.00	153.80	153.80	11,696
2026-04-23	145.60	153.40	145.60	151.40	151.40	10,298
2026-04-22	153.40	155.40	153.40	153.40	153.40	8,737
2026-04-21	151.20	156.20	151.20	153.40	153.40	9,511
2026-04-20	155.00	156.80	152.40	153.00	153.00	9,791
2026-04-17	152.20	158.00	152.20	157.20	157.20	9,442
2026-04-16	150.80	154.00	150.80	152.80	152.80	12,694
2026-04-15	148.40	153.20	148.40	149.60	149.60	13,247
2026-04-14	148.60	153.00	148.60	150.00	150.00	10,321
2026-04-13	149.00	149.20	148.00	148.20	148.20	4,684
2026-04-10	148.60	151.20	147.00	149.00	149.00	7,089
2026-04-09	147.00	147.60	145.20	146.60	146.60	7,727
2026-04-08	145.80	149.60	145.00	147.00	147.00	11,641
2026-04-07	142.40	145.80	141.20	141.40	141.40	9,437
2026-04-02	143.00	145.80	142.40	143.80	143.80	6,699
2026-04-01	147.00	147.00	143.60	145.60	145.60	7,827
2026-03-31	141.20	142.20	138.80	141.00	141.00	10,278
2026-03-30	140.20	142.20	138.40	141.00	141.00	19,453
2026-03-27	142.00	142.00	139.60	141.20	141.20	10,755
2026-03-26	141.20	142.60	140.60	141.20	141.20	9,663
2026-03-25	141.80	144.20	141.20	142.80	142.80	12,960
2026-03-24	151.80	151.80	138.60	141.00	141.00	7,373
2026-03-23	137.00	143.80	135.00	141.20	141.20	17,853
2026-03-20	141.60	143.00	139.20	140.60	140.60	16,748
2026-03-19	145.80	145.80	141.00	141.80	141.80	12,497
2026-03-18	150.80	152.20	149.40	150.80	147.60	17,905
2026-03-17	148.40	150.00	147.60	149.60	146.43	11,154
2026-03-16	152.00	152.00	147.80	149.60	146.43	10,788
2026-03-13	151.80	152.20	149.80	150.00	146.82	7,721
2026-03-12	150.80	154.80	150.00	153.60	150.34	9,079
2026-03-11	152.40	153.20	150.00	150.80	147.60	16,922
2026-03-10	154.00	154.80	152.00	152.80	149.56	10,166
2026-03-09	150.00	151.00	148.40	151.00	147.80	12,783
2026-03-06	154.80	155.60	152.40	154.40	151.12	8,186
2026-03-05	158.00	158.00	153.80	154.40	151.12	9,046
2026-03-04	155.00	159.80	155.00	156.80	153.47	15,839
2026-03-03	161.00	161.00	152.80	156.60	153.28	30,776
2026-03-02	161.60	166.00	161.40	161.80	158.37	23,537
2026-02-27	166.00	168.60	166.00	168.00	164.44	12,066
2026-02-26	164.00	166.80	163.00	165.40	161.89	7,636
2026-02-25	167.60	168.40	163.60	164.80	161.30	11,920
2026-02-24	168.00	170.40	166.20	168.80	165.22	11,279
2026-02-23	171.00	171.00	166.40	166.60	163.06	5,617
2026-02-20	171.00	171.60	168.20	171.20	167.57	20,931
2026-02-19	169.20	171.40	168.80	170.40	166.78	14,573
2026-02-18	169.80	169.80	166.80	169.00	165.41	8,994
2026-02-17	167.60	169.00	164.20	168.20	164.63	13,521
2026-02-16	168.40	168.40	166.20	168.00	164.44	8,151
2026-02-13	167.00	169.60	164.40	169.60	166.00	20,219
2026-02-12	169.40	169.80	162.00	165.60	162.09	14,437
2026-02-11	169.60	169.60	165.60	166.80	163.26	6,732
2026-02-10	167.60	170.40	167.20	170.40	166.78	6,958
2026-02-09	167.00	167.40	165.40	167.40	163.85	8,703
2026-02-06	165.40	165.80	163.80	165.80	162.28	9,010
2026-02-05	165.20	166.80	164.40	165.80	162.28	7,964
2026-02-04	165.00	166.60	163.40	165.60	162.09	7,766
2026-02-03	166.60	166.60	162.20	164.00	160.52	5,936
2026-02-02	157.60	163.80	156.80	163.80	160.32	11,713

← NewerPage 3 of 5 · 249 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.