Daetwyl I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	147.40	148.40	146.40	148.00	144.86	6,171
2025-10-30	148.00	149.20	146.00	147.20	144.08	8,522
2025-10-29	147.80	150.40	147.60	148.20	145.06	10,550
2025-10-28	147.60	148.40	146.60	147.80	144.66	5,669
2025-10-27	150.00	150.00	148.40	149.00	145.84	4,828
2025-10-24	149.60	150.20	148.20	150.00	146.82	6,333
2025-10-23	146.00	149.20	146.00	149.20	146.03	8,486
2025-10-22	143.00	145.80	141.00	145.80	142.71	13,613
2025-10-21	141.80	143.20	140.60	143.20	140.16	5,249
2025-10-20	143.00	143.40	141.80	142.80	139.77	4,265
2025-10-17	143.40	143.60	139.80	142.40	139.38	8,137
2025-10-16	144.60	145.60	143.60	145.60	142.51	13,899
2025-10-15	145.20	146.60	143.20	145.00	141.92	10,190
2025-10-14	141.00	145.80	136.00	144.40	141.34	7,696
2025-10-13	150.00	150.00	146.40	148.20	145.06	7,400
2025-10-10	149.80	150.00	147.00	147.20	144.08	11,517
2025-10-09	150.00	150.40	147.00	149.00	145.84	13,668
2025-10-08	148.60	148.60	146.20	147.60	144.47	6,097
2025-10-07	147.80	148.40	146.20	146.80	143.68	12,976
2025-10-06	145.00	148.60	143.00	148.00	144.86	21,781
2025-10-03	142.40	144.00	141.60	143.80	140.75	7,802
2025-10-02	139.80	142.00	139.80	142.00	138.99	6,049
2025-10-01	139.40	141.40	138.40	139.00	136.05	6,524
2025-09-30	138.20	140.20	138.20	139.40	136.44	14,409
2025-09-29	141.80	141.80	138.80	139.40	136.44	3,619
2025-09-26	140.80	141.40	137.80	139.20	136.25	15,456
2025-09-25	140.80	141.80	140.40	140.40	137.42	11,356
2025-09-24	142.00	143.60	140.40	142.20	139.18	14,521
2025-09-23	143.40	145.60	142.40	143.20	140.16	18,734
2025-09-22	146.00	146.00	142.20	142.80	139.77	10,577
2025-09-19	146.00	147.40	143.60	144.60	141.53	28,324
2025-09-18	148.40	148.80	145.40	145.60	142.51	9,606
2025-09-17	149.00	149.80	146.40	148.80	145.64	15,407
2025-09-16	152.00	153.20	149.40	149.40	146.23	16,973
2025-09-15	147.60	153.60	147.40	151.80	148.58	24,360
2025-09-12	147.00	147.40	144.40	146.40	143.29	9,117
2025-09-11	143.00	146.60	142.20	145.40	142.31	12,205
2025-09-10	144.60	145.20	140.40	141.20	138.20	10,292
2025-09-09	141.60	145.00	141.60	145.00	141.92	10,697
2025-09-08	141.40	143.20	139.80	143.20	140.16	11,726
2025-09-05	138.60	143.00	138.60	142.20	139.18	20,769
2025-09-04	133.80	138.00	133.80	137.40	134.48	35,286
2025-09-03	135.00	135.00	132.40	133.40	130.57	13,702
2025-09-02	133.60	133.80	131.80	132.40	129.59	7,594
2025-09-01	136.00	136.40	134.20	134.60	131.74	13,222
2025-08-29	136.00	136.20	133.80	135.20	132.33	8,488
2025-08-28	133.80	136.20	133.40	135.40	132.53	5,868
2025-08-27	135.40	135.40	132.80	133.80	130.96	5,715
2025-08-26	136.60	136.60	134.00	135.20	132.33	7,203
2025-08-25	137.20	137.60	136.00	137.20	134.29	9,636
2025-08-22	135.80	138.40	135.80	137.20	134.29	9,305
2025-08-21	137.00	137.00	134.00	136.20	133.31	14,555
2025-08-20	135.00	136.80	134.40	135.00	132.14	6,328
2025-08-19	135.20	136.80	135.00	136.80	133.90	7,062
2025-08-18	135.00	136.40	132.40	135.00	132.14	7,579
2025-08-15	134.80	135.20	133.80	135.00	132.14	5,905
2025-08-14	137.40	137.40	134.80	134.80	131.94	5,865
2025-08-13	135.00	139.60	135.00	136.80	133.90	7,563
2025-08-12	138.00	141.20	135.40	139.20	136.25	5,036
2025-08-11	141.60	141.60	138.60	138.80	135.85	6,598

← NewerPage 5 of 21 · 1,260 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.