Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 241.00 | 241.00 | 237.50 | 238.50 | 238.50 | 1,452 |
| 2024-02-27 | 235.50 | 242.00 | 235.50 | 240.50 | 240.50 | 3,385 |
| 2024-02-26 | 232.00 | 240.50 | 232.00 | 240.50 | 240.50 | 1,598 |
| 2024-02-23 | 239.00 | 239.00 | 233.50 | 236.50 | 236.50 | 556 |
| 2024-02-22 | 238.00 | 240.50 | 235.00 | 235.00 | 235.00 | 2,726 |
| 2024-02-21 | 230.00 | 238.00 | 230.00 | 237.00 | 237.00 | 2,374 |
| 2024-02-20 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | 1,195 |
| 2024-02-19 | 232.50 | 236.00 | 229.00 | 233.00 | 233.00 | 1,390 |
| 2024-02-16 | 234.50 | 238.00 | 233.50 | 235.00 | 235.00 | 1,802 |
| 2024-02-15 | 231.50 | 236.00 | 231.50 | 234.50 | 234.50 | 1,106 |
| 2024-02-14 | 233.50 | 235.00 | 227.00 | 231.00 | 231.00 | 1,955 |
| 2024-02-13 | 233.00 | 233.00 | 227.00 | 231.00 | 231.00 | 1,748 |
| 2024-02-12 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 651 |
| 2024-02-09 | 234.50 | 234.50 | 224.50 | 229.00 | 229.00 | 2,543 |
| 2024-02-08 | 232.00 | 235.00 | 230.50 | 232.50 | 232.50 | 2,871 |
| 2024-02-07 | 225.50 | 233.50 | 225.50 | 233.00 | 233.00 | 9,960 |
| 2024-02-06 | 227.00 | 231.00 | 225.00 | 230.00 | 230.00 | 2,245 |
| 2024-02-05 | 222.50 | 228.00 | 221.50 | 226.50 | 226.50 | 2,546 |
| 2024-02-02 | 225.00 | 231.00 | 222.00 | 224.00 | 224.00 | 3,383 |
| 2024-02-01 | 231.50 | 232.00 | 224.00 | 224.00 | 224.00 | 1,504 |
| 2024-01-31 | 225.50 | 228.00 | 224.00 | 228.00 | 228.00 | 5,069 |
| 2024-01-30 | 225.50 | 226.50 | 224.00 | 224.50 | 224.50 | 3,130 |
| 2024-01-29 | 227.50 | 227.50 | 224.00 | 226.50 | 226.50 | 5,881 |
| 2024-01-26 | 215.00 | 227.00 | 215.00 | 227.00 | 227.00 | 3,896 |
| 2024-01-25 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,372 |
| 2024-01-24 | 215.00 | 219.00 | 213.50 | 214.50 | 214.50 | 1,583 |
| 2024-01-23 | 211.50 | 218.00 | 210.50 | 216.50 | 216.50 | 3,404 |
| 2024-01-22 | 210.00 | 212.00 | 208.50 | 212.00 | 212.00 | 3,710 |
| 2024-01-19 | 213.00 | 213.00 | 210.00 | 210.50 | 210.50 | 1,749 |
| 2024-01-18 | 217.50 | 217.50 | 210.50 | 213.00 | 213.00 | 1,432 |
| 2024-01-17 | 219.00 | 219.00 | 210.50 | 211.00 | 211.00 | 1,444 |
| 2024-01-16 | 215.00 | 218.00 | 212.00 | 217.50 | 217.50 | 2,448 |
| 2024-01-15 | 214.00 | 216.50 | 213.00 | 214.00 | 214.00 | 1,214 |
| 2024-01-12 | 210.00 | 218.00 | 210.00 | 215.50 | 215.50 | 2,115 |
| 2024-01-11 | 215.50 | 219.50 | 211.50 | 212.00 | 212.00 | 2,211 |
| 2024-01-10 | 218.00 | 218.00 | 214.50 | 217.00 | 217.00 | 1,460 |
| 2024-01-09 | 217.00 | 220.50 | 217.00 | 220.00 | 220.00 | 1,321 |
| 2024-01-08 | 215.00 | 220.00 | 214.00 | 216.50 | 216.50 | 2,262 |
| 2024-01-05 | 217.00 | 218.00 | 212.00 | 217.50 | 217.50 | 2,593 |
| 2024-01-04 | 220.00 | 221.00 | 217.00 | 220.50 | 220.50 | 3,311 |
| 2024-01-03 | 227.50 | 231.50 | 221.00 | 221.00 | 221.00 | 2,988 |
| 2023-12-29 | 229.00 | 231.00 | 227.00 | 229.00 | 229.00 | 786 |
| 2023-12-28 | 230.50 | 231.00 | 227.00 | 228.50 | 228.50 | 1,173 |
| 2023-12-27 | 225.00 | 231.50 | 225.00 | 228.50 | 228.50 | 1,793 |
| 2023-12-22 | 232.00 | 232.00 | 228.00 | 229.50 | 229.50 | 1,976 |
| 2023-12-21 | 234.50 | 235.00 | 231.50 | 232.00 | 232.00 | 2,013 |
| 2023-12-20 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 2,570 |
| 2023-12-19 | 237.00 | 237.50 | 231.00 | 236.00 | 236.00 | 2,714 |
| 2023-12-18 | 235.00 | 238.00 | 234.50 | 237.00 | 237.00 | 6,446 |
| 2023-12-15 | 231.50 | 239.00 | 231.50 | 239.00 | 239.00 | 9,257 |
| 2023-12-14 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 7,349 |
| 2023-12-13 | 224.00 | 226.50 | 220.50 | 225.50 | 225.50 | 3,639 |
| 2023-12-12 | 220.00 | 221.50 | 217.00 | 221.50 | 221.50 | 10,977 |
| 2023-12-11 | 215.50 | 220.00 | 213.50 | 217.00 | 217.00 | 3,186 |
| 2023-12-08 | 214.00 | 220.00 | 214.00 | 217.00 | 217.00 | 4,546 |
| 2023-12-07 | 209.00 | 217.00 | 208.00 | 214.50 | 214.50 | 2,462 |
| 2023-12-06 | 214.00 | 214.00 | 209.00 | 211.00 | 211.00 | 2,586 |
| 2023-12-05 | 208.00 | 214.00 | 205.50 | 211.00 | 211.00 | 3,332 |
| 2023-12-04 | 214.00 | 214.00 | 205.50 | 206.00 | 206.00 | 4,106 |
| 2023-12-01 | 223.00 | 223.00 | 213.00 | 214.50 | 214.50 | 5,366 |
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.