Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 140.00 | 140.00 | 135.80 | 136.40 | 130.04 | 23,343 |
| 2025-02-13 | 139.00 | 141.80 | 138.00 | 141.60 | 135.00 | 7,270 |
| 2025-02-12 | 136.20 | 139.80 | 136.20 | 139.00 | 132.52 | 13,810 |
| 2025-02-11 | 139.40 | 140.20 | 134.20 | 136.00 | 129.66 | 26,538 |
| 2025-02-10 | 140.20 | 143.40 | 140.00 | 141.20 | 134.62 | 13,770 |
| 2025-02-07 | 142.00 | 142.00 | 138.20 | 140.60 | 134.05 | 13,045 |
| 2025-02-06 | 139.80 | 141.00 | 136.60 | 140.60 | 134.05 | 13,024 |
| 2025-02-05 | 136.60 | 138.20 | 136.20 | 138.20 | 131.76 | 4,765 |
| 2025-02-04 | 137.00 | 138.00 | 135.00 | 137.60 | 131.19 | 5,574 |
| 2025-02-03 | 136.00 | 136.80 | 134.80 | 136.80 | 130.42 | 6,610 |
| 2025-01-31 | 140.00 | 140.00 | 137.80 | 138.80 | 132.33 | 5,859 |
| 2025-01-30 | 136.00 | 140.80 | 136.00 | 139.20 | 132.71 | 8,895 |
| 2025-01-29 | 138.40 | 140.00 | 138.40 | 138.60 | 132.14 | 4,045 |
| 2025-01-28 | 136.00 | 140.00 | 136.00 | 138.80 | 132.33 | 6,239 |
| 2025-01-27 | 135.00 | 140.20 | 135.00 | 139.20 | 132.71 | 12,340 |
| 2025-01-24 | 136.80 | 139.20 | 136.40 | 136.80 | 130.42 | 8,415 |
| 2025-01-23 | 136.00 | 138.20 | 135.20 | 136.40 | 130.04 | 9,652 |
| 2025-01-22 | 134.20 | 137.20 | 134.20 | 136.80 | 130.42 | 8,016 |
| 2025-01-21 | 133.40 | 135.20 | 132.40 | 135.20 | 128.90 | 17,942 |
| 2025-01-20 | 132.40 | 135.80 | 132.20 | 133.40 | 127.18 | 4,067 |
| 2025-01-17 | 130.60 | 134.80 | 130.60 | 134.20 | 127.95 | 5,137 |
| 2025-01-16 | 132.80 | 133.80 | 130.00 | 133.00 | 126.80 | 9,955 |
| 2025-01-15 | 128.60 | 132.40 | 127.20 | 131.60 | 125.47 | 15,985 |
| 2025-01-14 | 129.40 | 131.80 | 127.40 | 128.40 | 122.42 | 10,989 |
| 2025-01-13 | 133.60 | 133.80 | 127.40 | 127.80 | 121.84 | 11,745 |
| 2025-01-10 | 135.00 | 137.20 | 134.00 | 134.00 | 127.76 | 4,914 |
| 2025-01-09 | 137.20 | 137.20 | 134.20 | 135.80 | 129.47 | 5,373 |
| 2025-01-08 | 137.60 | 138.20 | 135.40 | 136.20 | 129.85 | 9,597 |
| 2025-01-07 | 135.00 | 138.40 | 135.00 | 138.40 | 131.95 | 15,710 |
| 2025-01-06 | 135.20 | 136.60 | 134.00 | 135.40 | 129.09 | 8,352 |
| 2025-01-03 | 135.80 | 136.60 | 134.20 | 134.60 | 128.33 | 6,898 |
| 2024-12-30 | 134.80 | 134.80 | 132.00 | 133.20 | 126.99 | 4,191 |
| 2024-12-27 | 133.00 | 136.00 | 133.00 | 134.60 | 128.33 | 7,052 |
| 2024-12-23 | 132.00 | 134.20 | 131.00 | 133.00 | 126.80 | 10,987 |
| 2024-12-20 | 134.20 | 135.00 | 132.00 | 133.20 | 126.99 | 14,882 |
| 2024-12-19 | 132.00 | 139.60 | 132.00 | 135.80 | 129.47 | 18,575 |
| 2024-12-18 | 140.40 | 140.40 | 136.20 | 136.20 | 129.85 | 15,496 |
| 2024-12-17 | 141.60 | 144.00 | 140.40 | 140.80 | 134.24 | 12,446 |
| 2024-12-16 | 142.00 | 144.80 | 141.00 | 142.80 | 136.15 | 25,168 |
| 2024-12-13 | 142.00 | 143.80 | 141.80 | 141.80 | 135.19 | 9,004 |
| 2024-12-12 | 142.80 | 143.40 | 141.60 | 142.20 | 135.57 | 6,723 |
| 2024-12-11 | 140.60 | 143.80 | 139.60 | 143.80 | 137.10 | 18,812 |
| 2024-12-10 | 141.00 | 141.20 | 139.60 | 140.60 | 134.05 | 7,211 |
| 2024-12-09 | 139.20 | 141.60 | 138.00 | 140.60 | 134.05 | 12,566 |
| 2024-12-06 | 139.40 | 140.60 | 139.00 | 139.40 | 132.90 | 8,219 |
| 2024-12-05 | 142.00 | 142.20 | 137.40 | 138.20 | 131.76 | 11,662 |
| 2024-12-04 | 137.80 | 142.60 | 137.80 | 142.20 | 135.57 | 10,655 |
| 2024-12-03 | 135.60 | 138.00 | 135.60 | 137.60 | 131.19 | 6,012 |
| 2024-12-02 | 136.40 | 139.60 | 136.20 | 138.00 | 131.57 | 16,267 |
| 2024-11-29 | 137.20 | 138.80 | 136.20 | 137.60 | 131.19 | 11,117 |
| 2024-11-28 | 135.40 | 139.20 | 135.40 | 137.60 | 131.19 | 16,456 |
| 2024-11-27 | 137.80 | 141.20 | 137.00 | 138.40 | 131.95 | 17,479 |
| 2024-11-26 | 139.20 | 139.80 | 137.00 | 139.00 | 132.52 | 13,257 |
| 2024-11-25 | 135.40 | 140.80 | 135.00 | 138.80 | 132.33 | 21,592 |
| 2024-11-22 | 133.00 | 136.80 | 130.80 | 135.40 | 129.09 | 36,325 |
| 2024-11-21 | 133.60 | 133.60 | 131.00 | 131.60 | 125.47 | 16,940 |
| 2024-11-20 | 137.00 | 137.00 | 131.60 | 133.00 | 126.80 | 15,254 |
| 2024-11-19 | 136.20 | 136.20 | 132.60 | 133.40 | 127.18 | 10,560 |
| 2024-11-18 | 137.00 | 137.00 | 133.80 | 135.40 | 129.09 | 9,308 |
| 2024-11-15 | 138.40 | 139.40 | 137.00 | 137.20 | 130.81 | 4,057 |
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.