Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 223.50 | 223.50 | 219.50 | 222.50 | 222.50 | 14,970 |
| 2023-11-29 | 219.00 | 226.50 | 219.00 | 222.00 | 222.00 | 6,535 |
| 2023-11-28 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | 4,594 |
| 2023-11-27 | 224.00 | 230.50 | 220.00 | 221.50 | 221.50 | 4,501 |
| 2023-11-24 | 221.00 | 224.50 | 219.50 | 222.50 | 222.50 | 4,146 |
| 2023-11-23 | 212.00 | 218.50 | 211.00 | 218.00 | 218.00 | 3,967 |
| 2023-11-22 | 208.50 | 211.00 | 207.50 | 210.50 | 210.50 | 5,467 |
| 2023-11-21 | 208.00 | 209.50 | 206.00 | 208.00 | 208.00 | 2,172 |
| 2023-11-20 | 213.50 | 213.50 | 208.50 | 209.50 | 209.50 | 2,310 |
| 2023-11-17 | 206.50 | 214.00 | 206.50 | 211.50 | 211.50 | 1,817 |
| 2023-11-16 | 205.50 | 215.50 | 205.50 | 206.50 | 206.50 | 2,385 |
| 2023-11-15 | 213.00 | 218.00 | 206.00 | 209.00 | 209.00 | 5,528 |
| 2023-11-14 | 202.00 | 211.00 | 200.50 | 210.00 | 210.00 | 7,594 |
| 2023-11-13 | 207.00 | 207.00 | 200.50 | 200.50 | 200.50 | 2,501 |
| 2023-11-10 | 211.50 | 211.50 | 203.00 | 207.50 | 207.50 | 2,330 |
| 2023-11-09 | 205.50 | 211.50 | 204.00 | 206.00 | 206.00 | 2,255 |
| 2023-11-08 | 197.60 | 203.00 | 197.20 | 203.00 | 203.00 | 3,113 |
| 2023-11-07 | 199.20 | 201.00 | 198.00 | 199.60 | 199.60 | 1,526 |
| 2023-11-06 | 203.00 | 207.00 | 199.40 | 200.00 | 200.00 | 4,604 |
| 2023-11-03 | 200.00 | 202.00 | 198.40 | 201.00 | 201.00 | 3,977 |
| 2023-11-02 | 200.00 | 203.00 | 199.20 | 200.50 | 200.50 | 4,078 |
| 2023-11-01 | 199.80 | 200.00 | 197.20 | 199.60 | 199.60 | 1,581 |
| 2023-10-31 | 199.20 | 200.00 | 198.00 | 200.00 | 200.00 | 2,246 |
| 2023-10-30 | 198.00 | 200.50 | 195.00 | 195.80 | 195.80 | 1,964 |
| 2023-10-27 | 197.00 | 200.00 | 196.40 | 198.40 | 198.40 | 2,491 |
| 2023-10-26 | 197.00 | 199.80 | 194.00 | 198.60 | 198.60 | 3,041 |
| 2023-10-25 | 204.00 | 204.00 | 192.40 | 196.40 | 196.40 | 3,671 |
| 2023-10-24 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 3,247 |
| 2023-10-23 | 203.00 | 203.00 | 190.40 | 194.60 | 194.60 | 5,674 |
| 2023-10-20 | 201.00 | 203.50 | 199.00 | 200.50 | 200.50 | 6,731 |
| 2023-10-19 | 208.00 | 208.00 | 202.50 | 202.50 | 202.50 | 2,888 |
| 2023-10-18 | 213.00 | 213.00 | 205.50 | 207.50 | 207.50 | 3,376 |
| 2023-10-17 | 213.00 | 214.50 | 207.00 | 210.50 | 210.50 | 3,129 |
| 2023-10-16 | 220.00 | 220.00 | 210.50 | 212.50 | 212.50 | 3,953 |
| 2023-10-13 | 217.00 | 217.50 | 212.00 | 212.50 | 212.50 | 2,586 |
| 2023-10-12 | 224.00 | 224.50 | 217.50 | 218.00 | 218.00 | 2,260 |
| 2023-10-11 | 216.00 | 222.00 | 216.00 | 219.50 | 219.50 | 3,632 |
| 2023-10-10 | 209.50 | 217.00 | 209.50 | 215.50 | 215.50 | 2,210 |
| 2023-10-09 | 213.00 | 217.50 | 208.50 | 208.50 | 208.50 | 2,608 |
| 2023-10-06 | 217.00 | 217.00 | 207.00 | 212.50 | 212.50 | 3,287 |
| 2023-10-05 | 215.50 | 219.00 | 211.00 | 213.00 | 213.00 | 2,240 |
| 2023-10-04 | 210.00 | 213.50 | 208.00 | 212.00 | 212.00 | 14,336 |
| 2023-10-03 | 224.50 | 224.50 | 208.50 | 210.50 | 210.50 | 1,522 |
| 2023-10-02 | 212.50 | 224.00 | 212.00 | 212.00 | 212.00 | 2,108 |
| 2023-09-29 | 212.00 | 220.00 | 210.00 | 215.00 | 215.00 | 5,706 |
| 2023-09-28 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 3,402 |
| 2023-09-27 | 214.00 | 216.00 | 210.50 | 211.00 | 211.00 | 7,671 |
| 2023-09-26 | 215.50 | 219.00 | 212.50 | 213.00 | 213.00 | 4,023 |
| 2023-09-25 | 230.00 | 230.00 | 215.00 | 218.50 | 218.50 | 7,583 |
| 2023-09-22 | 229.00 | 229.00 | 225.00 | 225.50 | 225.50 | 5,175 |
| 2023-09-21 | 225.50 | 230.50 | 223.50 | 225.50 | 225.50 | 4,724 |
| 2023-09-20 | 227.00 | 232.50 | 225.50 | 227.00 | 227.00 | 4,182 |
| 2023-09-19 | 226.50 | 229.00 | 224.00 | 225.00 | 225.00 | 3,288 |
| 2023-09-18 | 230.00 | 233.00 | 227.00 | 227.50 | 227.50 | 4,140 |
| 2023-09-15 | 229.50 | 230.50 | 222.50 | 230.50 | 230.50 | 98,142 |
| 2023-09-14 | 219.50 | 227.00 | 219.50 | 226.50 | 226.50 | 6,195 |
| 2023-09-13 | 222.00 | 222.00 | 215.00 | 218.50 | 218.50 | 3,434 |
| 2023-09-12 | 224.50 | 227.50 | 218.00 | 220.00 | 220.00 | 5,297 |
| 2023-09-11 | 224.50 | 224.50 | 221.00 | 224.00 | 224.00 | 3,784 |
| 2023-09-08 | 224.50 | 224.50 | 218.50 | 220.00 | 220.00 | 4,466 |
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.