Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 269.50 | 274.00 | 268.00 | 268.50 | 268.50 | 2,744 |
| 2026-10-15 | 262.50 | 269.50 | 260.00 | 268.50 | 268.50 | 3,240 |
| 2026-10-14 | 256.50 | 268.00 | 256.50 | 263.00 | 263.00 | 3,440 |
| 2026-10-13 | 257.00 | 260.50 | 257.00 | 257.00 | 257.00 | 2,236 |
| 2026-10-12 | 269.50 | 269.50 | 256.50 | 257.50 | 257.50 | 2,990 |
| 2026-10-09 | 260.00 | 262.00 | 259.50 | 260.00 | 260.00 | 3,970 |
| 2026-10-08 | 260.50 | 260.50 | 256.00 | 256.50 | 256.50 | 5,705 |
| 2026-10-07 | 255.50 | 267.00 | 254.00 | 264.50 | 264.50 | 6,241 |
| 2026-10-06 | 255.50 | 260.50 | 255.50 | 255.50 | 255.50 | 5,640 |
| 2026-10-05 | 259.50 | 260.50 | 254.00 | 254.00 | 254.00 | 6,335 |
| 2026-10-02 | 254.00 | 260.00 | 254.00 | 259.00 | 259.00 | 3,778 |
| 2026-10-01 | 257.50 | 257.50 | 253.50 | 254.00 | 254.00 | 4,260 |
| 2026-09-30 | 259.00 | 261.00 | 256.50 | 256.50 | 256.50 | 6,092 |
| 2026-09-29 | 259.00 | 261.00 | 256.50 | 258.50 | 258.50 | 3,274 |
| 2026-09-28 | 261.00 | 263.00 | 259.00 | 259.50 | 259.50 | 4,691 |
| 2026-09-25 | 257.00 | 262.00 | 257.00 | 259.00 | 259.00 | 3,724 |
| 2026-09-24 | 257.50 | 259.50 | 256.00 | 257.50 | 257.50 | 3,874 |
| 2026-09-23 | 260.00 | 261.50 | 256.00 | 258.00 | 258.00 | 3,692 |
| 2026-09-22 | 260.00 | 263.00 | 256.50 | 261.00 | 261.00 | 5,633 |
| 2026-09-21 | 269.00 | 269.50 | 258.50 | 261.50 | 261.50 | 5,749 |
| 2026-09-18 | 262.50 | 266.50 | 259.50 | 259.50 | 259.50 | 14,447 |
| 2026-09-17 | 265.00 | 265.00 | 255.00 | 263.50 | 263.50 | 4,032 |
| 2026-09-16 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 1,763 |
| 2026-09-15 | 256.00 | 264.00 | 255.50 | 262.00 | 262.00 | 3,834 |
| 2026-09-14 | 260.50 | 262.00 | 257.00 | 259.00 | 259.00 | 2,425 |
| 2026-09-11 | 264.00 | 268.00 | 258.50 | 259.00 | 259.00 | 3,469 |
| 2026-09-10 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 2,165 |
| 2026-09-09 | 271.50 | 272.50 | 264.00 | 267.50 | 267.50 | 2,727 |
| 2026-09-08 | 270.00 | 274.00 | 268.00 | 273.00 | 273.00 | 2,765 |
| 2026-09-07 | 265.00 | 268.50 | 264.00 | 267.00 | 267.00 | 1,826 |
| 2026-09-04 | 267.00 | 269.00 | 264.00 | 266.50 | 266.50 | 4,620 |
| 2026-09-03 | 270.50 | 274.50 | 267.50 | 267.50 | 267.50 | 3,526 |
| 2026-09-02 | 270.50 | 275.50 | 270.00 | 273.00 | 273.00 | 4,187 |
| 2026-09-01 | 273.00 | 276.00 | 270.50 | 271.00 | 271.00 | 4,979 |
| 2026-08-31 | 276.00 | 276.00 | 271.50 | 273.00 | 273.00 | 5,911 |
| 2026-08-28 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | 2,810 |
| 2026-08-27 | 280.00 | 280.00 | 273.00 | 275.00 | 275.00 | 3,565 |
| 2026-08-26 | 271.00 | 277.00 | 271.00 | 274.00 | 274.00 | 1,638 |
| 2026-08-25 | 274.00 | 276.00 | 271.50 | 276.00 | 276.00 | 2,524 |
| 2026-08-24 | 282.00 | 282.00 | 272.50 | 272.50 | 272.50 | 2,422 |
| 2026-08-21 | 280.50 | 280.50 | 278.00 | 278.50 | 278.50 | 1,559 |
| 2026-08-20 | 282.00 | 282.50 | 278.50 | 280.00 | 280.00 | 2,203 |
| 2026-08-19 | 276.50 | 282.00 | 275.50 | 280.50 | 280.50 | 1,752 |
| 2026-08-18 | 279.00 | 281.00 | 276.50 | 276.50 | 276.50 | 2,039 |
| 2026-08-17 | 281.00 | 282.00 | 279.50 | 279.50 | 279.50 | 1,436 |
| 2026-08-14 | 285.00 | 285.00 | 278.00 | 282.00 | 282.00 | 2,677 |
| 2026-08-13 | 282.00 | 283.50 | 279.50 | 283.50 | 283.50 | 2,539 |
| 2026-08-12 | 284.50 | 284.50 | 277.50 | 280.50 | 280.50 | 4,163 |
| 2026-08-11 | 284.00 | 285.00 | 280.50 | 283.00 | 283.00 | 2,218 |
| 2026-08-10 | 287.00 | 287.00 | 280.50 | 281.50 | 281.50 | 5,014 |
| 2026-08-07 | 278.00 | 288.50 | 278.00 | 283.00 | 283.00 | 3,810 |
| 2026-08-06 | 280.00 | 284.50 | 280.00 | 280.00 | 280.00 | 2,879 |
| 2026-08-05 | 276.00 | 284.00 | 276.00 | 279.00 | 279.00 | 2,379 |
| 2026-08-04 | 279.00 | 285.00 | 278.00 | 279.50 | 279.50 | 4,485 |
| 2026-08-03 | 279.50 | 280.50 | 275.00 | 277.00 | 277.00 | 3,555 |
| 2026-07-31 | 279.00 | 281.50 | 276.00 | 278.50 | 278.50 | 5,152 |
| 2026-07-30 | 276.00 | 280.00 | 274.00 | 277.00 | 277.00 | 4,008 |
| 2026-07-29 | 271.00 | 274.50 | 270.00 | 274.00 | 274.00 | 3,890 |
| 2026-07-28 | 265.00 | 269.50 | 265.00 | 269.50 | 269.50 | 4,517 |
| 2026-07-27 | 267.00 | 272.00 | 267.00 | 267.00 | 267.00 | 3,789 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.