Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 124.80 | 124.80 | 121.40 | 122.00 | 119.41 | 17,037 |
| 2025-05-12 | 117.60 | 122.00 | 117.60 | 122.00 | 119.41 | 18,823 |
| 2025-05-09 | 118.40 | 119.00 | 116.60 | 117.40 | 114.91 | 11,373 |
| 2025-05-08 | 117.60 | 118.40 | 117.00 | 117.20 | 114.71 | 9,330 |
| 2025-05-07 | 115.60 | 117.40 | 115.20 | 117.40 | 114.91 | 10,755 |
| 2025-05-06 | 118.40 | 118.40 | 116.20 | 117.40 | 114.91 | 6,955 |
| 2025-05-05 | 120.40 | 120.40 | 117.60 | 117.80 | 115.30 | 9,850 |
| 2025-05-02 | 119.20 | 120.20 | 118.20 | 119.80 | 117.26 | 6,419 |
| 2025-04-30 | 118.60 | 120.00 | 117.60 | 118.80 | 116.28 | 5,725 |
| 2025-04-29 | 118.80 | 120.20 | 117.20 | 118.00 | 115.50 | 9,641 |
| 2025-04-28 | 121.40 | 121.40 | 118.20 | 118.20 | 115.69 | 10,612 |
| 2025-04-25 | 116.00 | 121.00 | 116.00 | 121.00 | 118.43 | 27,055 |
| 2025-04-24 | 114.00 | 115.80 | 112.20 | 115.80 | 113.34 | 6,004 |
| 2025-04-23 | 113.20 | 116.20 | 113.00 | 113.80 | 111.39 | 11,398 |
| 2025-04-22 | 117.00 | 117.00 | 109.60 | 111.60 | 109.23 | 16,318 |
| 2025-04-17 | 117.00 | 117.80 | 116.40 | 117.60 | 115.10 | 10,313 |
| 2025-04-16 | 117.00 | 117.40 | 115.40 | 117.40 | 114.91 | 8,765 |
| 2025-04-15 | 116.20 | 117.60 | 114.40 | 117.60 | 115.10 | 10,860 |
| 2025-04-14 | 113.00 | 116.60 | 111.60 | 116.00 | 113.54 | 17,378 |
| 2025-04-11 | 111.80 | 112.00 | 109.60 | 111.40 | 109.04 | 9,028 |
| 2025-04-10 | 118.60 | 119.80 | 109.60 | 110.60 | 108.25 | 17,429 |
| 2025-04-09 | 108.40 | 110.40 | 104.00 | 108.40 | 106.10 | 18,594 |
| 2025-04-08 | 112.00 | 114.60 | 110.40 | 112.40 | 110.01 | 12,555 |
| 2025-04-07 | 105.20 | 115.80 | 104.60 | 109.40 | 107.08 | 28,071 |
| 2025-04-04 | 114.00 | 115.20 | 109.20 | 112.60 | 110.21 | 22,457 |
| 2025-04-03 | 119.80 | 120.60 | 114.00 | 114.00 | 111.58 | 20,718 |
| 2025-04-02 | 116.40 | 123.40 | 116.00 | 121.40 | 118.82 | 43,864 |
| 2025-04-01 | 115.60 | 116.00 | 114.60 | 115.60 | 113.15 | 25,932 |
| 2025-03-31 | 114.20 | 115.80 | 112.80 | 115.20 | 112.76 | 18,802 |
| 2025-03-28 | 118.00 | 118.80 | 116.00 | 116.00 | 113.54 | 17,211 |
| 2025-03-27 | 117.20 | 119.40 | 116.60 | 118.00 | 115.50 | 14,339 |
| 2025-03-26 | 123.00 | 123.20 | 118.00 | 118.00 | 115.50 | 10,564 |
| 2025-03-25 | 120.60 | 125.60 | 120.60 | 122.40 | 119.80 | 24,455 |
| 2025-03-24 | 119.20 | 121.00 | 118.80 | 120.80 | 118.24 | 15,264 |
| 2025-03-21 | 118.00 | 118.80 | 116.00 | 118.60 | 116.08 | 29,131 |
| 2025-03-20 | 122.00 | 122.20 | 117.40 | 118.20 | 115.69 | 20,856 |
| 2025-03-19 | 125.20 | 126.20 | 123.40 | 123.40 | 117.65 | 13,078 |
| 2025-03-18 | 124.00 | 126.80 | 124.00 | 125.80 | 119.94 | 13,744 |
| 2025-03-17 | 125.00 | 126.80 | 123.40 | 124.00 | 118.22 | 18,858 |
| 2025-03-14 | 122.20 | 124.80 | 121.40 | 124.40 | 118.60 | 9,837 |
| 2025-03-13 | 123.40 | 124.40 | 120.80 | 121.20 | 115.55 | 9,013 |
| 2025-03-12 | 123.00 | 125.00 | 122.80 | 124.00 | 118.22 | 10,924 |
| 2025-03-11 | 125.40 | 126.60 | 121.80 | 121.80 | 116.12 | 23,577 |
| 2025-03-10 | 128.00 | 128.00 | 124.40 | 125.80 | 119.94 | 20,504 |
| 2025-03-07 | 127.80 | 128.40 | 126.00 | 127.60 | 121.65 | 8,695 |
| 2025-03-06 | 125.60 | 129.80 | 125.60 | 128.20 | 122.23 | 12,912 |
| 2025-03-05 | 122.60 | 127.00 | 122.60 | 125.80 | 119.94 | 34,553 |
| 2025-03-04 | 122.40 | 124.40 | 120.00 | 121.60 | 115.93 | 20,752 |
| 2025-03-03 | 125.20 | 126.20 | 121.80 | 124.40 | 118.60 | 19,038 |
| 2025-02-28 | 129.00 | 129.00 | 125.00 | 125.00 | 119.17 | 23,187 |
| 2025-02-27 | 132.80 | 132.80 | 129.40 | 130.00 | 123.94 | 11,547 |
| 2025-02-26 | 130.20 | 131.80 | 130.20 | 131.00 | 124.90 | 11,709 |
| 2025-02-25 | 131.00 | 132.20 | 129.80 | 130.00 | 123.94 | 19,496 |
| 2025-02-24 | 133.00 | 133.20 | 130.40 | 131.60 | 125.47 | 7,815 |
| 2025-02-21 | 130.20 | 133.40 | 130.20 | 131.60 | 125.47 | 11,313 |
| 2025-02-20 | 130.20 | 132.00 | 129.80 | 132.00 | 125.85 | 17,271 |
| 2025-02-19 | 133.20 | 133.80 | 130.00 | 130.20 | 124.13 | 9,230 |
| 2025-02-18 | 135.20 | 135.60 | 133.20 | 133.20 | 126.99 | 8,149 |
| 2025-02-17 | 136.40 | 136.40 | 134.00 | 135.80 | 129.47 | 14,719 |
| 2025-02-14 | 140.00 | 140.00 | 135.80 | 136.40 | 130.04 | 23,343 |
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.