Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 253.00 | 255.50 | 249.50 | 250.50 | 250.50 | 855 |
| 2022-12-19 | 258.00 | 260.00 | 254.50 | 254.50 | 254.50 | 962 |
| 2022-12-16 | 260.00 | 260.00 | 247.00 | 260.00 | 260.00 | 5,804 |
| 2022-12-15 | 259.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,882 |
| 2022-12-14 | 261.00 | 264.00 | 257.00 | 261.50 | 261.50 | 1,066 |
| 2022-12-13 | 262.00 | 267.00 | 260.00 | 262.00 | 262.00 | 577 |
| 2022-12-12 | 258.00 | 266.00 | 256.00 | 264.00 | 264.00 | 1,539 |
| 2022-12-09 | 258.50 | 262.00 | 258.00 | 262.00 | 262.00 | 2,045 |
| 2022-12-08 | 260.00 | 260.00 | 253.50 | 256.00 | 256.00 | 1,200 |
| 2022-12-07 | 265.50 | 265.50 | 254.50 | 257.50 | 257.50 | 3,118 |
| 2022-12-06 | 278.00 | 278.00 | 263.50 | 265.50 | 265.50 | 2,334 |
| 2022-12-05 | 282.50 | 284.00 | 275.00 | 278.00 | 278.00 | 2,155 |
| 2022-12-02 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 5,973 |
| 2022-12-01 | 276.50 | 276.50 | 270.00 | 270.00 | 270.00 | 1,249 |
| 2022-11-30 | 277.00 | 277.00 | 263.00 | 267.50 | 267.50 | 8,032 |
| 2022-11-29 | 259.00 | 280.00 | 258.50 | 271.50 | 271.50 | 9,136 |
| 2022-11-28 | 272.50 | 273.00 | 262.00 | 267.50 | 267.50 | 2,728 |
| 2022-11-25 | 277.00 | 277.00 | 270.50 | 277.00 | 277.00 | 1,456 |
| 2022-11-24 | 271.00 | 275.00 | 269.50 | 275.00 | 275.00 | 2,817 |
| 2022-11-23 | 269.00 | 273.50 | 267.50 | 273.50 | 273.50 | 1,664 |
| 2022-11-22 | 270.00 | 272.00 | 266.50 | 271.00 | 271.00 | 1,089 |
| 2022-11-21 | 268.00 | 269.00 | 262.50 | 269.00 | 269.00 | 1,234 |
| 2022-11-18 | 267.00 | 271.50 | 262.50 | 267.00 | 267.00 | 1,964 |
| 2022-11-17 | 260.50 | 273.00 | 260.50 | 264.50 | 264.50 | 1,798 |
| 2022-11-16 | 273.00 | 274.00 | 258.00 | 259.00 | 259.00 | 2,337 |
| 2022-11-15 | 264.50 | 273.00 | 261.50 | 270.00 | 270.00 | 2,725 |
| 2022-11-14 | 258.00 | 269.50 | 255.00 | 266.00 | 266.00 | 2,422 |
| 2022-11-11 | 274.00 | 274.00 | 263.00 | 265.00 | 265.00 | 2,324 |
| 2022-11-10 | 269.00 | 277.00 | 262.50 | 265.00 | 265.00 | 7,699 |
| 2022-11-09 | 265.00 | 277.00 | 264.50 | 273.00 | 273.00 | 7,067 |
| 2022-11-08 | 253.50 | 267.00 | 253.50 | 265.00 | 265.00 | 2,468 |
| 2022-11-07 | 249.50 | 253.50 | 245.50 | 253.50 | 253.50 | 2,842 |
| 2022-11-04 | 238.50 | 246.50 | 236.00 | 244.00 | 244.00 | 4,028 |
| 2022-11-03 | 238.00 | 238.00 | 228.00 | 237.50 | 237.50 | 1,133 |
| 2022-11-02 | 235.00 | 236.50 | 230.00 | 235.00 | 235.00 | 299 |
| 2022-11-01 | 228.00 | 236.00 | 228.00 | 232.50 | 232.50 | 1,209 |
| 2022-10-31 | 230.50 | 234.00 | 226.50 | 232.00 | 232.00 | 1,349 |
| 2022-10-28 | 235.00 | 235.00 | 228.00 | 231.00 | 231.00 | 1,130 |
| 2022-10-27 | 240.00 | 240.00 | 230.00 | 231.00 | 231.00 | 1,238 |
| 2022-10-26 | 232.00 | 240.50 | 230.00 | 238.00 | 238.00 | 2,270 |
| 2022-10-25 | 218.00 | 232.50 | 217.00 | 232.50 | 232.50 | 2,563 |
| 2022-10-24 | 215.00 | 220.00 | 210.50 | 215.00 | 215.00 | 2,769 |
| 2022-10-21 | 209.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1,683 |
| 2022-10-20 | 201.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,444 |
| 2022-10-19 | 213.00 | 213.00 | 201.50 | 203.00 | 203.00 | 941 |
| 2022-10-18 | 205.00 | 213.00 | 202.50 | 209.50 | 209.50 | 2,567 |
| 2022-10-17 | 195.00 | 203.00 | 195.00 | 200.00 | 200.00 | 975 |
| 2022-10-14 | 200.00 | 205.50 | 197.00 | 198.60 | 198.60 | 1,442 |
| 2022-10-13 | 195.00 | 201.00 | 189.60 | 200.00 | 200.00 | 1,262 |
| 2022-10-12 | 198.80 | 202.50 | 194.00 | 194.80 | 194.80 | 2,234 |
| 2022-10-11 | 199.40 | 201.50 | 195.80 | 200.00 | 200.00 | 1,481 |
| 2022-10-10 | 205.00 | 205.00 | 198.00 | 199.00 | 199.00 | 1,400 |
| 2022-10-07 | 214.50 | 214.50 | 200.00 | 203.00 | 203.00 | 1,018 |
| 2022-10-06 | 209.00 | 211.00 | 207.50 | 209.50 | 209.50 | 1,413 |
| 2022-10-05 | 209.00 | 213.00 | 205.50 | 205.50 | 205.50 | 828 |
| 2022-10-04 | 209.50 | 210.50 | 205.50 | 210.50 | 210.50 | 1,580 |
| 2022-10-03 | 196.40 | 203.00 | 193.80 | 198.80 | 198.80 | 1,675 |
| 2022-09-30 | 186.00 | 200.50 | 186.00 | 199.20 | 199.20 | 3,235 |
| 2022-09-29 | 196.00 | 196.20 | 186.00 | 188.60 | 188.60 | 3,796 |
| 2022-09-28 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | 924 |
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.