Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 267.00 | 267.00 | 255.00 | 256.50 | 256.50 | 1,517 |
| 2023-03-14 | 255.50 | 268.00 | 255.50 | 266.00 | 266.00 | 1,597 |
| 2023-03-13 | 262.00 | 262.00 | 251.00 | 260.00 | 260.00 | 1,936 |
| 2023-03-10 | 266.50 | 266.50 | 260.00 | 262.50 | 262.50 | 1,044 |
| 2023-03-09 | 272.00 | 272.50 | 267.00 | 271.50 | 271.50 | 1,021 |
| 2023-03-08 | 272.50 | 272.50 | 270.50 | 272.00 | 272.00 | 1,038 |
| 2023-03-07 | 270.50 | 273.50 | 268.50 | 270.50 | 270.50 | 546 |
| 2023-03-06 | 277.00 | 277.00 | 271.00 | 273.00 | 273.00 | 805 |
| 2023-03-03 | 271.00 | 277.00 | 268.00 | 277.00 | 277.00 | 1,150 |
| 2023-03-02 | 268.50 | 270.50 | 266.00 | 270.50 | 270.50 | 1,185 |
| 2023-03-01 | 266.50 | 267.00 | 265.50 | 266.00 | 266.00 | 486 |
| 2023-02-28 | 259.50 | 265.00 | 259.50 | 264.50 | 264.50 | 2,011 |
| 2023-02-27 | 259.00 | 266.50 | 259.00 | 266.00 | 266.00 | 1,047 |
| 2023-02-24 | 260.00 | 264.00 | 259.50 | 264.00 | 264.00 | 1,873 |
| 2023-02-23 | 267.00 | 268.00 | 260.00 | 261.00 | 261.00 | 1,775 |
| 2023-02-22 | 263.50 | 266.00 | 261.00 | 266.00 | 266.00 | 1,013 |
| 2023-02-21 | 275.00 | 275.00 | 264.00 | 269.00 | 269.00 | 1,226 |
| 2023-02-20 | 275.00 | 275.00 | 270.00 | 271.50 | 271.50 | 189 |
| 2023-02-17 | 271.50 | 271.50 | 261.50 | 270.00 | 270.00 | 1,341 |
| 2023-02-16 | 277.50 | 277.50 | 271.50 | 273.50 | 273.50 | 709 |
| 2023-02-15 | 268.00 | 277.50 | 268.00 | 277.00 | 277.00 | 1,136 |
| 2023-02-14 | 277.50 | 278.00 | 272.00 | 272.50 | 272.50 | 845 |
| 2023-02-13 | 278.00 | 278.00 | 271.00 | 272.00 | 272.00 | 530 |
| 2023-02-10 | 273.00 | 274.50 | 269.50 | 274.00 | 274.00 | 1,217 |
| 2023-02-09 | 275.50 | 279.00 | 274.00 | 274.50 | 274.50 | 1,827 |
| 2023-02-08 | 272.50 | 276.50 | 271.50 | 276.00 | 276.00 | 2,647 |
| 2023-02-07 | 276.00 | 276.00 | 267.50 | 267.50 | 267.50 | 1,272 |
| 2023-02-06 | 274.50 | 276.00 | 272.00 | 276.00 | 276.00 | 296 |
| 2023-02-03 | 274.00 | 279.50 | 270.00 | 279.00 | 279.00 | 2,319 |
| 2023-02-02 | 275.50 | 275.50 | 270.00 | 274.00 | 274.00 | 1,796 |
| 2023-02-01 | 270.00 | 278.50 | 270.00 | 275.50 | 275.50 | 1,726 |
| 2023-01-31 | 276.00 | 276.00 | 270.50 | 270.50 | 270.50 | 806 |
| 2023-01-30 | 276.50 | 277.00 | 268.50 | 274.00 | 274.00 | 1,396 |
| 2023-01-27 | 274.00 | 279.00 | 272.50 | 275.50 | 275.50 | 1,140 |
| 2023-01-26 | 276.00 | 279.50 | 275.00 | 275.00 | 275.00 | 1,210 |
| 2023-01-25 | 275.00 | 277.00 | 268.00 | 277.00 | 277.00 | 1,947 |
| 2023-01-24 | 274.50 | 276.00 | 272.00 | 274.50 | 274.50 | 1,656 |
| 2023-01-23 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 4,618 |
| 2023-01-20 | 266.00 | 272.00 | 260.00 | 262.50 | 262.50 | 1,322 |
| 2023-01-19 | 276.50 | 276.50 | 267.00 | 271.00 | 271.00 | 1,292 |
| 2023-01-18 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 1,144 |
| 2023-01-17 | 278.00 | 279.00 | 274.00 | 276.50 | 276.50 | 1,322 |
| 2023-01-16 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1,708 |
| 2023-01-13 | 267.50 | 270.00 | 266.50 | 268.50 | 268.50 | 1,570 |
| 2023-01-12 | 266.50 | 268.00 | 265.00 | 267.00 | 267.00 | 1,037 |
| 2023-01-11 | 260.50 | 267.50 | 260.50 | 267.00 | 267.00 | 1,282 |
| 2023-01-10 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 550 |
| 2023-01-09 | 265.50 | 267.50 | 264.50 | 265.50 | 265.50 | 1,125 |
| 2023-01-06 | 263.50 | 265.50 | 258.50 | 264.50 | 264.50 | 1,220 |
| 2023-01-05 | 264.00 | 265.50 | 261.50 | 263.50 | 263.50 | 576 |
| 2023-01-04 | 260.50 | 267.00 | 260.50 | 264.50 | 264.50 | 787 |
| 2023-01-03 | 253.00 | 265.00 | 253.00 | 261.50 | 261.50 | 1,461 |
| 2022-12-30 | 260.00 | 261.00 | 251.00 | 251.00 | 251.00 | 397 |
| 2022-12-29 | 251.00 | 260.50 | 251.00 | 259.00 | 259.00 | 1,111 |
| 2022-12-28 | 251.00 | 254.00 | 248.50 | 252.50 | 252.50 | 633 |
| 2022-12-27 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 601 |
| 2022-12-23 | 253.00 | 253.50 | 245.50 | 250.00 | 250.00 | 1,677 |
| 2022-12-22 | 247.50 | 255.50 | 247.50 | 249.50 | 249.50 | 1,325 |
| 2022-12-21 | 251.50 | 256.00 | 249.50 | 252.50 | 252.50 | 1,071 |
| 2022-12-20 | 253.00 | 255.50 | 249.50 | 250.50 | 250.50 | 855 |
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.