Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 219.50 | 223.50 | 219.00 | 221.50 | 221.50 | 2,043 |
| 2023-09-06 | 222.00 | 222.50 | 217.00 | 220.00 | 220.00 | 4,018 |
| 2023-09-05 | 226.00 | 226.00 | 218.50 | 220.00 | 220.00 | 3,081 |
| 2023-09-04 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 2,268 |
| 2023-09-01 | 223.00 | 223.00 | 218.00 | 221.00 | 221.00 | 3,168 |
| 2023-08-31 | 218.00 | 224.50 | 218.00 | 221.00 | 221.00 | 8,955 |
| 2023-08-30 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 5,338 |
| 2023-08-29 | 219.50 | 219.50 | 216.00 | 218.00 | 218.00 | 2,632 |
| 2023-08-28 | 218.50 | 219.50 | 217.00 | 217.00 | 217.00 | 2,257 |
| 2023-08-25 | 215.00 | 218.00 | 215.00 | 217.00 | 217.00 | 2,383 |
| 2023-08-24 | 216.00 | 219.50 | 213.00 | 215.00 | 215.00 | 4,955 |
| 2023-08-23 | 217.00 | 221.00 | 215.50 | 215.50 | 215.50 | 4,094 |
| 2023-08-22 | 224.50 | 224.50 | 216.00 | 218.50 | 218.50 | 6,594 |
| 2023-08-21 | 220.50 | 227.00 | 219.00 | 219.50 | 219.50 | 5,470 |
| 2023-08-18 | 220.00 | 220.00 | 213.00 | 217.00 | 217.00 | 6,676 |
| 2023-08-17 | 225.00 | 227.00 | 220.00 | 220.00 | 220.00 | 10,929 |
| 2023-08-16 | 226.00 | 231.50 | 225.00 | 227.50 | 227.50 | 3,652 |
| 2023-08-15 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | 3,343 |
| 2023-08-14 | 237.50 | 237.50 | 225.50 | 231.00 | 231.00 | 2,419 |
| 2023-08-11 | 237.00 | 237.00 | 231.50 | 232.50 | 232.50 | 4,824 |
| 2023-08-10 | 234.00 | 236.00 | 234.00 | 235.00 | 235.00 | 11,975 |
| 2023-08-09 | 239.50 | 241.00 | 234.00 | 235.00 | 235.00 | 961 |
| 2023-08-08 | 240.00 | 242.50 | 236.00 | 236.00 | 236.00 | 3,011 |
| 2023-08-07 | 238.00 | 240.00 | 233.00 | 240.00 | 240.00 | 3,759 |
| 2023-08-04 | 231.00 | 234.00 | 231.00 | 233.50 | 233.50 | 1,623 |
| 2023-08-03 | 234.00 | 234.50 | 231.00 | 232.00 | 232.00 | 2,540 |
| 2023-08-02 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | 2,721 |
| 2023-07-31 | 236.00 | 240.00 | 236.00 | 239.50 | 239.50 | 2,193 |
| 2023-07-28 | 240.00 | 240.00 | 234.50 | 234.50 | 234.50 | 5,018 |
| 2023-07-27 | 240.00 | 240.00 | 235.00 | 235.50 | 235.50 | 26,806 |
| 2023-07-26 | 239.50 | 239.50 | 235.00 | 235.50 | 235.50 | 2,171 |
| 2023-07-25 | 242.50 | 242.50 | 234.00 | 235.00 | 235.00 | 1,740 |
| 2023-07-24 | 241.50 | 242.50 | 234.50 | 235.00 | 235.00 | 2,412 |
| 2023-07-21 | 243.00 | 243.50 | 238.50 | 242.00 | 242.00 | 1,903 |
| 2023-07-20 | 237.00 | 237.50 | 234.50 | 236.50 | 236.50 | 4,585 |
| 2023-07-19 | 240.50 | 241.50 | 237.00 | 237.00 | 237.00 | 2,075 |
| 2023-07-18 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1,472 |
| 2023-07-17 | 246.00 | 246.00 | 236.00 | 237.50 | 237.50 | 4,306 |
| 2023-07-14 | 248.50 | 249.50 | 239.00 | 246.50 | 246.50 | 7,973 |
| 2023-07-13 | 250.00 | 252.50 | 246.50 | 249.00 | 249.00 | 3,204 |
| 2023-07-12 | 243.50 | 245.00 | 241.00 | 244.00 | 244.00 | 2,076 |
| 2023-07-11 | 244.00 | 244.00 | 241.50 | 242.50 | 242.50 | 1,565 |
| 2023-07-10 | 238.50 | 244.00 | 238.50 | 242.00 | 242.00 | 2,182 |
| 2023-07-07 | 240.00 | 241.00 | 237.50 | 240.50 | 240.50 | 3,962 |
| 2023-07-06 | 241.50 | 241.50 | 237.50 | 238.00 | 238.00 | 1,926 |
| 2023-07-05 | 244.00 | 244.50 | 237.50 | 239.50 | 239.50 | 3,856 |
| 2023-07-04 | 244.50 | 246.00 | 243.00 | 244.00 | 244.00 | 1,661 |
| 2023-07-03 | 249.00 | 249.00 | 241.50 | 242.50 | 242.50 | 3,612 |
| 2023-06-30 | 244.00 | 246.50 | 241.00 | 245.50 | 245.50 | 6,393 |
| 2023-06-29 | 243.00 | 243.00 | 237.50 | 238.50 | 238.50 | 3,349 |
| 2023-06-28 | 232.50 | 244.00 | 232.50 | 243.50 | 243.50 | 6,529 |
| 2023-06-27 | 235.00 | 238.00 | 231.00 | 232.00 | 232.00 | 4,635 |
| 2023-06-26 | 241.50 | 241.50 | 234.50 | 235.00 | 235.00 | 4,105 |
| 2023-06-23 | 246.00 | 246.00 | 239.00 | 239.00 | 239.00 | 4,791 |
| 2023-06-22 | 248.50 | 251.00 | 245.00 | 245.50 | 245.50 | 5,426 |
| 2023-06-21 | 260.00 | 260.00 | 249.50 | 250.50 | 250.50 | 8,685 |
| 2023-06-20 | 258.00 | 266.50 | 255.50 | 262.00 | 262.00 | 7,320 |
| 2023-06-19 | 265.00 | 265.00 | 258.00 | 258.50 | 258.50 | 10,887 |
| 2023-06-16 | 263.50 | 265.50 | 262.00 | 265.50 | 265.50 | 358,163 |
| 2023-06-15 | 260.00 | 264.50 | 260.00 | 262.00 | 262.00 | 3,992 |
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.