Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 255.00 | 263.00 | 255.00 | 263.00 | 263.00 | 14,626 |
| 2024-08-21 | 258.00 | 258.00 | 255.00 | 255.50 | 255.50 | 4,121 |
| 2024-08-20 | 255.50 | 258.00 | 255.00 | 257.50 | 257.50 | 1,223 |
| 2024-08-19 | 255.50 | 259.00 | 255.50 | 258.00 | 258.00 | 2,035 |
| 2024-08-16 | 259.50 | 259.50 | 255.50 | 257.50 | 257.50 | 648 |
| 2024-08-15 | 257.50 | 260.50 | 257.00 | 259.00 | 259.00 | 1,020 |
| 2024-08-14 | 259.00 | 262.50 | 257.50 | 258.50 | 258.50 | 2,147 |
| 2024-08-13 | 257.00 | 257.00 | 253.50 | 254.50 | 254.50 | 1,468 |
| 2024-08-12 | 254.00 | 257.50 | 252.00 | 254.00 | 254.00 | 1,947 |
| 2024-08-09 | 254.50 | 256.00 | 250.50 | 252.50 | 252.50 | 1,655 |
| 2024-08-08 | 250.00 | 254.50 | 248.00 | 251.50 | 251.50 | 1,908 |
| 2024-08-07 | 241.00 | 251.00 | 241.00 | 248.50 | 248.50 | 1,351 |
| 2024-08-06 | 238.50 | 243.50 | 236.00 | 242.50 | 242.50 | 3,126 |
| 2024-08-05 | 240.00 | 244.50 | 233.50 | 239.00 | 239.00 | 4,940 |
| 2024-08-02 | 249.00 | 251.00 | 246.00 | 247.50 | 247.50 | 1,407 |
| 2024-07-31 | 249.00 | 252.00 | 247.50 | 252.00 | 252.00 | 1,445 |
| 2024-07-30 | 249.00 | 254.50 | 249.00 | 253.50 | 253.50 | 846 |
| 2024-07-29 | 254.50 | 258.00 | 251.50 | 251.50 | 251.50 | 874 |
| 2024-07-26 | 254.50 | 254.50 | 253.00 | 254.50 | 254.50 | 740 |
| 2024-07-25 | 252.00 | 253.00 | 247.50 | 252.50 | 252.50 | 1,747 |
| 2024-07-24 | 253.50 | 256.50 | 253.00 | 253.00 | 253.00 | 1,110 |
| 2024-07-23 | 252.50 | 256.00 | 250.00 | 254.00 | 254.00 | 1,950 |
| 2024-07-22 | 250.00 | 256.50 | 249.00 | 254.50 | 254.50 | 2,258 |
| 2024-07-19 | 252.50 | 252.50 | 249.00 | 249.00 | 249.00 | 1,338 |
| 2024-07-18 | 256.00 | 258.00 | 250.00 | 252.50 | 252.50 | 2,043 |
| 2024-07-17 | 257.00 | 259.50 | 255.50 | 255.50 | 255.50 | 1,442 |
| 2024-07-16 | 255.00 | 260.00 | 253.00 | 257.00 | 257.00 | 2,295 |
| 2024-07-15 | 255.50 | 259.50 | 253.00 | 254.00 | 254.00 | 1,670 |
| 2024-07-12 | 257.00 | 259.00 | 253.50 | 257.00 | 257.00 | 4,559 |
| 2024-07-11 | 254.00 | 257.50 | 252.50 | 256.00 | 256.00 | 2,048 |
| 2024-07-10 | 254.00 | 256.00 | 251.00 | 253.50 | 253.50 | 2,165 |
| 2024-07-09 | 255.50 | 259.00 | 248.50 | 249.50 | 249.50 | 2,466 |
| 2024-07-08 | 261.00 | 261.00 | 256.00 | 258.00 | 258.00 | 3,145 |
| 2024-07-05 | 258.50 | 261.00 | 256.50 | 256.50 | 256.50 | 912 |
| 2024-07-04 | 260.00 | 260.00 | 256.00 | 257.50 | 257.50 | 2,887 |
| 2024-07-03 | 256.50 | 260.00 | 256.50 | 258.50 | 258.50 | 4,240 |
| 2024-07-02 | 257.00 | 257.00 | 251.00 | 255.50 | 255.50 | 1,652 |
| 2024-07-01 | 256.00 | 258.00 | 252.50 | 253.00 | 253.00 | 1,786 |
| 2024-06-28 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | 3,550 |
| 2024-06-27 | 255.00 | 259.00 | 255.00 | 257.00 | 257.00 | 2,857 |
| 2024-06-26 | 255.00 | 260.50 | 254.00 | 256.00 | 256.00 | 3,381 |
| 2024-06-25 | 262.00 | 262.00 | 253.00 | 253.00 | 253.00 | 3,723 |
| 2024-06-24 | 260.00 | 262.00 | 258.50 | 261.00 | 261.00 | 5,365 |
| 2024-06-21 | 252.50 | 260.00 | 252.50 | 258.50 | 258.50 | 6,829 |
| 2024-06-20 | 257.00 | 258.50 | 252.00 | 252.00 | 252.00 | 1,500 |
| 2024-06-19 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | 77,392 |
| 2024-06-18 | 260.00 | 260.00 | 256.00 | 257.00 | 257.00 | 1,269 |
| 2024-06-17 | 260.00 | 262.00 | 256.50 | 257.50 | 257.50 | 4,824 |
| 2024-06-14 | 257.50 | 259.00 | 253.00 | 255.00 | 255.00 | 2,657 |
| 2024-06-13 | 259.00 | 259.00 | 256.00 | 258.50 | 258.50 | 2,558 |
| 2024-06-12 | 260.00 | 260.50 | 256.50 | 259.00 | 259.00 | 1,300 |
| 2024-06-11 | 253.50 | 258.00 | 253.50 | 255.50 | 255.50 | 1,660 |
| 2024-06-10 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | 2,012 |
| 2024-06-07 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | 2,976 |
| 2024-06-06 | 262.00 | 262.00 | 259.00 | 260.00 | 260.00 | 1,133 |
| 2024-06-05 | 260.00 | 263.00 | 259.00 | 262.50 | 262.50 | 2,159 |
| 2024-06-04 | 263.50 | 263.50 | 258.00 | 260.00 | 260.00 | 8,401 |
| 2024-06-03 | 265.00 | 267.00 | 258.50 | 260.00 | 260.00 | 4,623 |
| 2024-05-31 | 267.00 | 267.50 | 262.00 | 262.00 | 262.00 | 28,260 |
| 2024-05-30 | 263.00 | 267.00 | 260.00 | 265.00 | 265.00 | 3,083 |
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.