Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 260.00 | 266.00 | 256.00 | 263.00 | 263.00 | 8,639 |
| 2024-05-28 | 258.00 | 266.50 | 253.00 | 256.00 | 256.00 | 5,537 |
| 2024-05-27 | 263.50 | 270.00 | 262.50 | 267.00 | 267.00 | 2,533 |
| 2024-05-24 | 261.50 | 268.00 | 261.50 | 263.50 | 263.50 | 2,801 |
| 2024-05-23 | 259.00 | 269.50 | 259.00 | 267.00 | 267.00 | 6,310 |
| 2024-05-22 | 256.00 | 259.00 | 250.50 | 259.00 | 259.00 | 2,258 |
| 2024-05-21 | 250.00 | 258.00 | 249.50 | 257.00 | 257.00 | 3,347 |
| 2024-05-17 | 256.00 | 256.00 | 249.00 | 252.00 | 252.00 | 4,041 |
| 2024-05-16 | 258.00 | 258.00 | 255.50 | 257.50 | 257.50 | 2,652 |
| 2024-05-15 | 253.00 | 257.00 | 252.50 | 257.00 | 257.00 | 17,895 |
| 2024-05-14 | 250.50 | 255.00 | 248.50 | 254.50 | 254.50 | 1,519 |
| 2024-05-13 | 256.00 | 257.00 | 250.50 | 250.50 | 250.50 | 1,739 |
| 2024-05-10 | 255.50 | 256.00 | 250.50 | 256.00 | 256.00 | 2,970 |
| 2024-05-08 | 253.50 | 257.50 | 251.00 | 253.50 | 253.50 | 3,292 |
| 2024-05-07 | 248.00 | 252.00 | 245.50 | 251.00 | 251.00 | 3,127 |
| 2024-05-06 | 244.50 | 247.00 | 242.00 | 247.00 | 247.00 | 1,416 |
| 2024-05-03 | 244.00 | 246.50 | 242.00 | 244.00 | 244.00 | 3,102 |
| 2024-05-02 | 234.50 | 243.50 | 234.50 | 243.50 | 243.50 | 5,452 |
| 2024-04-30 | 238.50 | 240.00 | 238.00 | 240.00 | 240.00 | 3,808 |
| 2024-04-29 | 233.00 | 239.50 | 233.00 | 239.50 | 239.50 | 2,777 |
| 2024-04-26 | 233.50 | 233.50 | 230.00 | 233.00 | 233.00 | 923 |
| 2024-04-25 | 234.00 | 238.00 | 228.50 | 229.00 | 229.00 | 3,528 |
| 2024-04-24 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 830 |
| 2024-04-23 | 228.00 | 234.00 | 228.00 | 231.50 | 231.50 | 1,574 |
| 2024-04-22 | 230.00 | 231.00 | 226.00 | 228.00 | 228.00 | 1,710 |
| 2024-04-19 | 221.00 | 231.00 | 219.00 | 230.50 | 230.50 | 2,782 |
| 2024-04-18 | 225.00 | 230.00 | 221.50 | 221.50 | 221.50 | 4,002 |
| 2024-04-17 | 230.50 | 230.50 | 228.00 | 229.00 | 229.00 | 7,780 |
| 2024-04-16 | 233.00 | 233.50 | 226.00 | 232.00 | 232.00 | 3,001 |
| 2024-04-15 | 231.50 | 233.50 | 228.00 | 233.50 | 233.50 | 2,139 |
| 2024-04-12 | 229.00 | 232.50 | 227.00 | 229.50 | 229.50 | 1,505 |
| 2024-04-11 | 231.50 | 232.00 | 227.50 | 229.50 | 229.50 | 824 |
| 2024-04-10 | 233.50 | 233.50 | 227.00 | 231.50 | 231.50 | 1,257 |
| 2024-04-09 | 231.50 | 231.50 | 227.00 | 228.50 | 228.50 | 1,293 |
| 2024-04-08 | 233.00 | 233.00 | 229.00 | 233.00 | 233.00 | 1,324 |
| 2024-04-05 | 231.50 | 233.50 | 225.50 | 232.00 | 232.00 | 3,742 |
| 2024-04-04 | 232.50 | 234.00 | 230.50 | 231.00 | 231.00 | 957 |
| 2024-04-03 | 229.00 | 232.00 | 222.00 | 230.00 | 230.00 | 4,567 |
| 2024-04-02 | 238.00 | 240.00 | 228.50 | 228.50 | 228.50 | 4,270 |
| 2024-03-28 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 5,440 |
| 2024-03-27 | 230.50 | 237.00 | 230.50 | 237.00 | 237.00 | 1,252 |
| 2024-03-26 | 231.00 | 236.00 | 230.50 | 234.00 | 234.00 | 1,227 |
| 2024-03-25 | 235.00 | 236.50 | 234.50 | 236.00 | 236.00 | 1,451 |
| 2024-03-22 | 235.00 | 240.00 | 234.50 | 234.50 | 234.50 | 1,928 |
| 2024-03-21 | 234.50 | 239.00 | 234.50 | 237.00 | 237.00 | 2,655 |
| 2024-03-20 | 236.00 | 237.50 | 233.50 | 236.50 | 236.50 | 1,774 |
| 2024-03-19 | 232.50 | 235.00 | 232.00 | 233.00 | 233.00 | 1,104 |
| 2024-03-18 | 231.00 | 236.00 | 231.00 | 234.50 | 234.50 | 1,059 |
| 2024-03-15 | 229.50 | 233.50 | 229.00 | 233.50 | 233.50 | 1,920 |
| 2024-03-14 | 234.50 | 234.50 | 228.00 | 233.00 | 233.00 | 1,816 |
| 2024-03-13 | 233.00 | 236.00 | 230.00 | 233.50 | 233.50 | 2,312 |
| 2024-03-12 | 233.00 | 236.50 | 233.00 | 235.00 | 235.00 | 2,103 |
| 2024-03-11 | 234.00 | 236.50 | 233.50 | 235.50 | 235.50 | 705 |
| 2024-03-08 | 240.00 | 240.00 | 232.50 | 236.00 | 236.00 | 4,215 |
| 2024-03-07 | 240.00 | 240.00 | 236.50 | 238.00 | 238.00 | 2,348 |
| 2024-03-06 | 239.00 | 239.50 | 234.50 | 236.50 | 236.50 | 2,026 |
| 2024-03-05 | 238.00 | 242.00 | 237.00 | 237.00 | 237.00 | 1,854 |
| 2024-03-04 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 1,864 |
| 2024-03-01 | 236.00 | 242.50 | 234.50 | 242.50 | 242.50 | 1,058 |
| 2024-02-29 | 238.50 | 244.00 | 238.50 | 238.50 | 238.50 | 1,256 |
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.