Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 262.00 | 266.50 | 260.00 | 261.00 | 261.00 | 8,521 |
| 2023-06-13 | 269.50 | 269.50 | 258.00 | 262.00 | 262.00 | 5,819 |
| 2023-06-12 | 258.00 | 268.50 | 250.00 | 266.50 | 266.50 | 10,676 |
| 2023-06-09 | 247.00 | 250.00 | 240.00 | 247.50 | 247.50 | 3,421 |
| 2023-06-08 | 257.00 | 258.50 | 243.00 | 245.50 | 245.50 | 6,235 |
| 2023-06-07 | 267.00 | 267.00 | 256.00 | 256.00 | 256.00 | 3,944 |
| 2023-06-06 | 258.00 | 267.50 | 256.00 | 267.00 | 267.00 | 3,759 |
| 2023-06-05 | 257.50 | 262.00 | 254.00 | 254.50 | 254.50 | 4,022 |
| 2023-06-02 | 262.00 | 262.00 | 253.00 | 260.50 | 260.50 | 6,699 |
| 2023-06-01 | 260.50 | 261.00 | 250.00 | 252.00 | 252.00 | 6,627 |
| 2023-05-31 | 252.00 | 265.50 | 250.00 | 259.00 | 259.00 | 8,064 |
| 2023-05-30 | 249.00 | 252.00 | 245.00 | 250.00 | 250.00 | 2,146 |
| 2023-05-26 | 239.00 | 249.00 | 239.00 | 247.50 | 247.50 | 2,143 |
| 2023-05-25 | 246.00 | 246.00 | 238.50 | 238.50 | 238.50 | 1,050 |
| 2023-05-24 | 241.50 | 243.00 | 240.00 | 241.50 | 241.50 | 1,024 |
| 2023-05-23 | 246.50 | 251.00 | 243.50 | 245.50 | 245.50 | 3,649 |
| 2023-05-22 | 235.00 | 250.50 | 235.00 | 247.50 | 247.50 | 5,090 |
| 2023-05-19 | 232.50 | 236.00 | 232.00 | 234.50 | 234.50 | 1,191 |
| 2023-05-17 | 236.00 | 236.00 | 232.00 | 232.50 | 232.50 | 1,582 |
| 2023-05-16 | 235.50 | 237.00 | 234.00 | 234.00 | 234.00 | 1,448 |
| 2023-05-15 | 230.50 | 235.00 | 227.50 | 234.50 | 234.50 | 2,352 |
| 2023-05-12 | 229.50 | 231.00 | 227.50 | 231.00 | 231.00 | 1,870 |
| 2023-05-11 | 231.00 | 231.00 | 225.50 | 225.50 | 225.50 | 1,412 |
| 2023-05-10 | 223.00 | 229.00 | 223.00 | 226.50 | 226.50 | 1,205 |
| 2023-05-09 | 229.50 | 229.50 | 223.00 | 223.50 | 223.50 | 2,800 |
| 2023-05-08 | 228.50 | 231.00 | 227.00 | 229.00 | 229.00 | 2,736 |
| 2023-05-05 | 223.00 | 230.00 | 220.00 | 229.50 | 229.50 | 4,664 |
| 2023-05-04 | 222.00 | 223.00 | 219.50 | 219.50 | 219.50 | 10,456 |
| 2023-05-03 | 227.00 | 228.50 | 221.50 | 222.00 | 222.00 | 2,635 |
| 2023-05-02 | 236.00 | 236.00 | 225.50 | 228.00 | 228.00 | 3,072 |
| 2023-04-28 | 221.50 | 236.00 | 221.50 | 232.00 | 232.00 | 3,898 |
| 2023-04-27 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 4,022 |
| 2023-04-26 | 222.00 | 225.00 | 221.00 | 225.00 | 225.00 | 2,585 |
| 2023-04-25 | 232.00 | 232.00 | 225.00 | 225.50 | 225.50 | 1,976 |
| 2023-04-24 | 238.00 | 238.00 | 229.50 | 230.50 | 230.50 | 3,564 |
| 2023-04-21 | 233.50 | 236.50 | 230.50 | 235.00 | 235.00 | 2,376 |
| 2023-04-20 | 245.00 | 245.00 | 236.00 | 237.50 | 237.50 | 1,276 |
| 2023-04-19 | 233.50 | 244.00 | 233.50 | 243.50 | 243.50 | 1,152 |
| 2023-04-18 | 238.00 | 243.50 | 234.50 | 237.00 | 237.00 | 3,670 |
| 2023-04-17 | 245.00 | 245.00 | 237.50 | 240.00 | 240.00 | 2,708 |
| 2023-04-14 | 247.00 | 249.00 | 244.00 | 246.00 | 246.00 | 2,638 |
| 2023-04-13 | 246.00 | 248.50 | 243.50 | 247.00 | 247.00 | 2,204 |
| 2023-04-12 | 247.50 | 258.50 | 241.00 | 243.00 | 243.00 | 2,474 |
| 2023-04-11 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 1,628 |
| 2023-04-06 | 251.50 | 252.50 | 249.00 | 249.00 | 249.00 | 2,115 |
| 2023-04-05 | 255.00 | 255.00 | 250.00 | 252.50 | 252.50 | 731 |
| 2023-04-04 | 255.50 | 260.00 | 255.50 | 258.00 | 258.00 | 1,094 |
| 2023-04-03 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | 1,232 |
| 2023-03-31 | 253.50 | 260.00 | 252.00 | 260.00 | 260.00 | 1,516 |
| 2023-03-30 | 254.00 | 256.00 | 252.00 | 255.00 | 255.00 | 1,090 |
| 2023-03-29 | 253.00 | 254.50 | 252.50 | 252.50 | 252.50 | 427 |
| 2023-03-28 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 755 |
| 2023-03-27 | 253.50 | 257.00 | 250.00 | 257.00 | 257.00 | 606 |
| 2023-03-24 | 261.00 | 261.00 | 250.50 | 252.50 | 252.50 | 616 |
| 2023-03-23 | 256.50 | 260.00 | 256.50 | 260.00 | 260.00 | 180 |
| 2023-03-22 | 258.50 | 261.00 | 255.00 | 256.50 | 256.50 | 1,565 |
| 2023-03-21 | 253.50 | 265.00 | 253.50 | 258.00 | 258.00 | 652 |
| 2023-03-20 | 253.00 | 267.00 | 253.00 | 263.00 | 263.00 | 763 |
| 2023-03-17 | 274.50 | 274.50 | 263.50 | 267.50 | 267.50 | 1,444 |
| 2023-03-16 | 257.00 | 270.00 | 257.00 | 269.50 | 269.50 | 1,933 |
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.