Daetwyl I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 139.00 | 141.00 | 138.00 | 139.60 | 133.09 | 8,076 |
| 2024-11-13 | 138.20 | 141.00 | 137.40 | 138.80 | 132.33 | 16,683 |
| 2024-11-12 | 144.60 | 144.60 | 138.60 | 138.60 | 132.14 | 12,873 |
| 2024-11-11 | 145.00 | 148.00 | 144.20 | 145.80 | 139.01 | 21,341 |
| 2024-11-08 | 144.60 | 145.20 | 141.80 | 144.20 | 137.48 | 7,838 |
| 2024-11-07 | 142.20 | 145.20 | 142.20 | 144.20 | 137.48 | 9,330 |
| 2024-11-06 | 144.00 | 145.80 | 140.20 | 141.00 | 134.43 | 6,676 |
| 2024-11-05 | 143.80 | 143.80 | 141.40 | 142.60 | 135.95 | 5,704 |
| 2024-11-04 | 145.80 | 145.80 | 143.60 | 143.60 | 136.91 | 8,615 |
| 2024-11-01 | 145.40 | 147.40 | 144.40 | 145.80 | 139.01 | 6,350 |
| 2024-10-31 | 147.20 | 147.20 | 144.00 | 145.40 | 138.62 | 12,956 |
| 2024-10-30 | 149.80 | 150.20 | 147.80 | 147.80 | 140.91 | 8,158 |
| 2024-10-29 | 151.00 | 151.60 | 149.00 | 149.80 | 142.82 | 6,843 |
| 2024-10-28 | 151.20 | 152.40 | 150.00 | 152.00 | 144.92 | 4,104 |
| 2024-10-25 | 150.80 | 151.60 | 149.00 | 151.60 | 144.54 | 8,440 |
| 2024-10-24 | 150.00 | 152.20 | 149.60 | 150.60 | 143.58 | 6,641 |
| 2024-10-23 | 152.60 | 153.20 | 150.40 | 150.60 | 143.58 | 8,214 |
| 2024-10-22 | 152.60 | 152.60 | 148.80 | 152.40 | 145.30 | 6,973 |
| 2024-10-21 | 154.40 | 154.80 | 152.00 | 152.60 | 145.49 | 8,019 |
| 2024-10-18 | 155.20 | 156.60 | 153.20 | 154.40 | 147.20 | 8,425 |
| 2024-10-17 | 153.60 | 155.80 | 152.40 | 153.80 | 146.63 | 8,801 |
| 2024-10-16 | 155.80 | 155.80 | 153.60 | 154.00 | 146.82 | 8,596 |
| 2024-10-15 | 158.20 | 158.20 | 155.40 | 156.80 | 149.49 | 12,520 |
| 2024-10-14 | 158.00 | 159.00 | 153.40 | 157.00 | 149.68 | 12,270 |
| 2024-10-11 | 159.20 | 160.20 | 158.20 | 158.60 | 151.21 | 3,426 |
| 2024-10-10 | 160.40 | 160.40 | 158.20 | 159.20 | 151.78 | 6,882 |
| 2024-10-09 | 162.00 | 162.00 | 160.20 | 160.40 | 152.93 | 8,826 |
| 2024-10-08 | 161.20 | 163.00 | 161.20 | 161.80 | 154.26 | 5,133 |
| 2024-10-07 | 164.20 | 166.00 | 162.40 | 163.60 | 155.98 | 5,389 |
| 2024-10-04 | 167.80 | 167.80 | 164.00 | 164.00 | 156.36 | 14,137 |
| 2024-10-03 | 167.20 | 167.20 | 165.20 | 166.20 | 158.45 | 6,395 |
| 2024-10-02 | 170.80 | 172.60 | 165.60 | 167.40 | 159.60 | 12,472 |
| 2024-10-01 | 174.80 | 176.40 | 171.40 | 171.40 | 163.41 | 9,078 |
| 2024-09-30 | 172.80 | 174.80 | 172.00 | 172.60 | 164.56 | 7,084 |
| 2024-09-27 | 171.20 | 175.80 | 171.20 | 173.40 | 165.32 | 5,934 |
| 2024-09-26 | 170.80 | 173.00 | 170.40 | 171.60 | 163.60 | 6,935 |
| 2024-09-25 | 167.00 | 170.40 | 167.00 | 169.80 | 161.89 | 8,843 |
| 2024-09-24 | 171.60 | 171.60 | 166.80 | 168.00 | 160.17 | 10,257 |
| 2024-09-23 | 170.60 | 172.20 | 168.20 | 168.40 | 160.55 | 7,234 |
| 2024-09-20 | 174.40 | 175.20 | 170.20 | 170.20 | 162.27 | 15,315 |
| 2024-09-19 | 174.60 | 174.60 | 172.40 | 174.40 | 166.27 | 9,824 |
| 2024-09-18 | 171.60 | 171.80 | 169.20 | 170.80 | 162.84 | 7,851 |
| 2024-09-17 | 168.20 | 173.80 | 168.20 | 173.00 | 164.94 | 7,327 |
| 2024-09-16 | 168.00 | 172.80 | 168.00 | 171.20 | 163.22 | 5,870 |
| 2024-09-13 | 170.80 | 172.80 | 169.00 | 172.20 | 164.18 | 7,207 |
| 2024-09-12 | 171.00 | 173.80 | 169.60 | 170.80 | 162.84 | 6,705 |
| 2024-09-11 | 169.00 | 172.00 | 168.20 | 170.00 | 162.08 | 6,624 |
| 2024-09-10 | 169.20 | 171.60 | 168.40 | 169.40 | 161.51 | 7,022 |
| 2024-09-09 | 170.60 | 171.60 | 169.40 | 169.80 | 161.89 | 6,495 |
| 2024-09-06 | 174.60 | 174.60 | 170.40 | 170.40 | 162.46 | 8,602 |
| 2024-09-05 | 175.00 | 175.20 | 170.80 | 174.60 | 166.46 | 7,226 |
| 2024-09-04 | 175.20 | 176.60 | 171.20 | 176.00 | 167.80 | 14,157 |
| 2024-09-03 | 179.00 | 184.00 | 177.60 | 178.60 | 170.28 | 10,973 |
| 2024-09-02 | 181.40 | 182.80 | 178.00 | 180.40 | 171.99 | 11,725 |
| 2024-08-30 | 177.00 | 184.00 | 177.00 | 182.20 | 173.71 | 13,038 |
| 2024-08-29 | 173.00 | 178.20 | 172.40 | 177.60 | 169.32 | 13,960 |
| 2024-08-28 | 172.40 | 173.40 | 172.40 | 172.80 | 164.75 | 9,650 |
| 2024-08-27 | 172.20 | 174.80 | 171.20 | 172.60 | 164.56 | 9,514 |
| 2024-08-26 | 171.80 | 173.00 | 170.80 | 172.40 | 164.37 | 4,220 |
| 2024-08-23 | 172.60 | 173.80 | 172.00 | 172.80 | 164.75 | 6,712 |
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.