Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	159.40	159.40	157.60	157.80	154.45	11,625
2026-01-29	165.00	165.40	159.20	159.80	156.41	15,718
2026-01-28	166.00	166.80	163.20	164.00	160.52	7,256
2026-01-27	167.00	167.80	164.20	166.40	162.87	6,871
2026-01-26	169.20	169.60	165.60	166.00	162.48	10,456
2026-01-23	168.40	169.80	167.20	169.80	166.20	17,353
2026-01-22	167.40	169.40	165.40	168.80	165.22	7,926
2026-01-21	166.20	167.00	163.40	165.40	161.89	11,612
2026-01-20	164.60	166.20	163.60	165.40	161.89	9,806
2026-01-19	167.60	167.60	164.80	165.20	161.69	11,968
2026-01-16	169.40	169.60	168.20	168.60	165.02	10,724
2026-01-15	167.00	170.00	167.00	169.40	165.81	17,804
2026-01-14	166.60	168.40	165.20	166.40	162.87	7,936
2026-01-13	167.40	167.40	165.20	166.20	162.67	9,506
2026-01-12	166.20	167.80	165.00	167.80	164.24	12,707
2026-01-09	167.40	167.40	165.60	165.80	162.28	12,368
2026-01-08	167.40	167.60	165.00	166.40	162.87	7,557
2026-01-07	167.40	169.60	167.00	168.20	164.63	12,444
2026-01-06	166.80	167.00	164.40	166.40	162.87	8,644
2026-01-05	165.00	167.00	163.00	166.80	163.26	8,556
2025-12-30	165.80	165.80	163.60	163.60	160.13	7,130
2025-12-29	163.60	165.60	161.80	165.40	161.89	15,408
2025-12-23	159.40	164.60	159.00	163.40	159.93	18,685
2025-12-22	157.40	158.00	154.40	157.00	153.67	11,263
2025-12-19	156.80	158.20	152.20	156.80	153.47	34,012
2025-12-18	153.40	154.40	151.60	154.20	150.93	22,133
2025-12-17	154.80	154.80	152.20	153.20	149.95	11,881
2025-12-16	156.00	156.00	154.00	155.40	152.10	8,554
2025-12-15	159.20	159.20	154.60	156.00	152.69	25,881
2025-12-12	160.80	161.80	159.20	159.20	155.82	15,780
2025-12-11	157.40	159.80	156.60	159.60	156.21	7,203
2025-12-10	156.40	157.60	155.40	156.20	152.89	11,856
2025-12-09	158.00	158.60	155.00	157.00	153.67	15,996
2025-12-08	156.00	159.80	155.40	157.40	154.06	14,059
2025-12-05	156.80	160.20	155.00	156.00	152.69	29,892
2025-12-04	153.80	155.60	152.20	155.40	152.10	26,501
2025-12-03	154.00	158.00	153.00	153.40	150.14	33,578
2025-12-02	156.60	156.80	153.20	154.40	151.12	12,249
2025-12-01	154.60	157.00	152.40	156.60	153.28	33,266
2025-11-28	155.20	156.60	153.40	156.40	153.08	14,034
2025-11-27	157.00	157.00	154.60	157.00	153.67	17,028
2025-11-26	159.80	159.80	156.40	157.00	153.67	16,894
2025-11-25	158.60	159.00	155.80	158.60	155.23	11,626
2025-11-24	153.60	157.80	153.00	157.40	154.06	17,236
2025-11-21	154.40	156.60	151.00	151.60	148.38	21,533
2025-11-20	150.40	158.40	150.40	156.40	153.08	55,523
2025-11-19	140.80	148.00	139.00	140.60	137.62	10,706
2025-11-18	136.60	138.00	135.80	136.60	133.70	5,206
2025-11-17	140.00	140.20	137.60	138.80	135.85	9,728
2025-11-14	147.40	147.40	137.20	140.40	137.42	16,008
2025-11-13	146.00	147.00	142.40	143.00	139.97	9,908
2025-11-12	147.40	147.80	144.00	146.00	142.90	19,592
2025-11-11	146.00	146.20	143.40	145.00	141.92	17,692
2025-11-10	142.00	145.00	141.00	144.00	140.94	9,368
2025-11-07	140.60	141.80	138.60	140.80	137.81	4,820
2025-11-06	143.00	144.20	140.40	140.80	137.81	5,576
2025-11-05	142.60	144.00	139.80	143.40	140.36	5,021
2025-11-04	144.60	144.60	140.80	141.80	138.79	8,604
2025-11-03	148.00	148.80	145.00	145.00	141.92	6,134
2025-10-31	147.40	148.40	146.40	148.00	144.86	6,171

← NewerPage 4 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.