Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 140.00 | 141.80 | 140.00 | 141.60 | 138.60 | 5,176 |
| 2025-08-07 | 140.20 | 143.00 | 139.40 | 140.40 | 137.42 | 9,085 |
| 2025-08-06 | 143.00 | 143.40 | 139.80 | 140.60 | 137.62 | 4,089 |
| 2025-08-05 | 141.60 | 144.00 | 141.00 | 142.80 | 139.77 | 11,820 |
| 2025-08-04 | 132.20 | 141.60 | 130.40 | 140.60 | 137.62 | 14,630 |
| 2025-07-31 | 143.20 | 145.20 | 142.80 | 145.20 | 142.12 | 21,620 |
| 2025-07-30 | 144.80 | 145.40 | 143.00 | 144.20 | 141.14 | 16,429 |
| 2025-07-29 | 145.00 | 145.80 | 143.80 | 143.80 | 140.75 | 6,870 |
| 2025-07-28 | 149.00 | 149.00 | 144.00 | 145.60 | 142.51 | 12,236 |
| 2025-07-25 | 146.40 | 147.40 | 145.40 | 147.40 | 144.27 | 13,864 |
| 2025-07-24 | 142.40 | 147.80 | 142.40 | 146.80 | 143.68 | 27,299 |
| 2025-07-23 | 148.00 | 148.00 | 142.20 | 142.80 | 139.77 | 42,397 |
| 2025-07-22 | 129.80 | 147.60 | 129.00 | 147.00 | 143.88 | 135,797 |
| 2025-07-21 | 123.60 | 126.20 | 123.00 | 123.00 | 120.39 | 8,559 |
| 2025-07-18 | 125.40 | 127.40 | 123.80 | 124.40 | 121.76 | 12,248 |
| 2025-07-17 | 124.00 | 128.60 | 123.40 | 125.40 | 122.74 | 21,794 |
| 2025-07-16 | 122.20 | 124.00 | 121.80 | 123.40 | 120.78 | 25,921 |
| 2025-07-15 | 118.80 | 123.20 | 118.80 | 122.20 | 119.61 | 17,064 |
| 2025-07-14 | 120.00 | 120.40 | 118.80 | 119.00 | 116.47 | 15,444 |
| 2025-07-11 | 122.20 | 122.60 | 120.80 | 121.40 | 118.82 | 9,752 |
| 2025-07-10 | 120.00 | 123.60 | 120.00 | 123.40 | 120.78 | 23,127 |
| 2025-07-09 | 119.80 | 120.40 | 118.20 | 120.20 | 117.65 | 12,862 |
| 2025-07-08 | 116.20 | 119.80 | 116.20 | 119.80 | 117.26 | 8,314 |
| 2025-07-07 | 118.00 | 118.40 | 116.40 | 117.60 | 115.10 | 3,654 |
| 2025-07-04 | 118.80 | 119.00 | 117.00 | 118.40 | 115.89 | 8,589 |
| 2025-07-03 | 119.60 | 121.00 | 119.00 | 119.20 | 116.67 | 9,076 |
| 2025-07-02 | 120.40 | 121.60 | 119.40 | 120.00 | 117.45 | 19,397 |
| 2025-07-01 | 119.60 | 120.20 | 118.40 | 119.60 | 117.06 | 5,259 |
| 2025-06-30 | 122.40 | 122.40 | 119.40 | 120.20 | 117.65 | 10,891 |
| 2025-06-27 | 119.20 | 122.40 | 119.20 | 121.80 | 119.22 | 16,721 |
| 2025-06-26 | 117.60 | 119.00 | 117.40 | 119.00 | 116.47 | 4,329 |
| 2025-06-25 | 118.20 | 118.40 | 116.80 | 117.00 | 114.52 | 5,899 |
| 2025-06-24 | 121.20 | 121.20 | 116.80 | 118.00 | 115.50 | 6,754 |
| 2025-06-23 | 119.20 | 119.20 | 116.20 | 117.60 | 115.10 | 6,984 |
| 2025-06-20 | 121.00 | 122.00 | 120.00 | 120.00 | 117.45 | 18,219 |
| 2025-06-19 | 118.60 | 120.40 | 118.00 | 120.00 | 117.45 | 6,703 |
| 2025-06-18 | 121.40 | 121.40 | 118.00 | 119.40 | 116.87 | 14,312 |
| 2025-06-17 | 120.00 | 122.40 | 119.80 | 120.40 | 117.85 | 26,491 |
| 2025-06-16 | 118.20 | 120.20 | 118.20 | 119.80 | 117.26 | 7,427 |
| 2025-06-13 | 118.60 | 120.00 | 117.80 | 118.40 | 115.89 | 6,100 |
| 2025-06-12 | 120.20 | 120.40 | 117.60 | 118.60 | 116.08 | 12,440 |
| 2025-06-11 | 120.20 | 122.60 | 118.00 | 121.40 | 118.82 | 16,753 |
| 2025-06-10 | 118.00 | 120.20 | 117.60 | 120.20 | 117.65 | 9,784 |
| 2025-06-06 | 119.40 | 121.40 | 119.40 | 119.80 | 117.26 | 5,887 |
| 2025-06-05 | 115.00 | 120.40 | 115.00 | 120.20 | 117.65 | 15,593 |
| 2025-06-04 | 114.20 | 116.00 | 113.60 | 115.20 | 112.76 | 10,650 |
| 2025-06-03 | 115.60 | 115.60 | 112.20 | 114.00 | 111.58 | 13,600 |
| 2025-06-02 | 117.80 | 117.80 | 115.20 | 115.40 | 112.95 | 10,177 |
| 2025-05-30 | 118.20 | 121.00 | 117.60 | 118.00 | 115.50 | 18,242 |
| 2025-05-28 | 116.80 | 120.40 | 116.80 | 119.00 | 116.47 | 4,517 |
| 2025-05-27 | 116.80 | 119.40 | 116.40 | 118.60 | 116.08 | 13,489 |
| 2025-05-26 | 116.40 | 117.20 | 114.80 | 116.60 | 114.13 | 11,775 |
| 2025-05-23 | 117.60 | 117.80 | 113.60 | 115.00 | 112.56 | 8,305 |
| 2025-05-22 | 120.00 | 120.20 | 117.20 | 118.00 | 115.50 | 5,057 |
| 2025-05-21 | 122.00 | 122.00 | 120.40 | 120.40 | 117.85 | 7,415 |
| 2025-05-20 | 122.40 | 123.60 | 120.40 | 122.80 | 120.19 | 13,625 |
| 2025-05-19 | 120.40 | 120.40 | 119.20 | 120.40 | 117.85 | 9,124 |
| 2025-05-16 | 122.00 | 123.00 | 120.20 | 120.80 | 118.24 | 7,053 |
| 2025-05-15 | 124.40 | 124.80 | 120.00 | 120.40 | 117.85 | 15,426 |
| 2025-05-14 | 122.00 | 125.00 | 121.40 | 125.00 | 122.35 | 6,491 |
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.