Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 203.00 | 204.00 | 195.20 | 197.20 | 197.20 | 4,052 |
| 2022-09-26 | 200.50 | 206.50 | 197.00 | 201.00 | 201.00 | 5,090 |
| 2022-09-23 | 208.00 | 208.00 | 198.00 | 206.00 | 206.00 | 3,094 |
| 2022-09-22 | 210.00 | 221.00 | 208.00 | 208.00 | 208.00 | 1,808 |
| 2022-09-21 | 215.00 | 222.50 | 214.50 | 222.50 | 222.50 | 1,928 |
| 2022-09-20 | 210.00 | 219.00 | 210.00 | 215.00 | 215.00 | 1,045 |
| 2022-09-19 | 212.00 | 216.00 | 208.00 | 213.50 | 213.50 | 2,206 |
| 2022-09-16 | 221.50 | 221.50 | 213.00 | 216.50 | 216.50 | 2,329 |
| 2022-09-15 | 221.50 | 227.50 | 221.50 | 222.00 | 222.00 | 536 |
| 2022-09-14 | 228.00 | 228.50 | 219.00 | 221.50 | 221.50 | 1,219 |
| 2022-09-13 | 231.00 | 231.00 | 228.50 | 230.50 | 230.50 | 1,428 |
| 2022-09-12 | 231.50 | 231.50 | 225.00 | 228.50 | 228.50 | 1,313 |
| 2022-09-09 | 222.00 | 227.50 | 220.50 | 226.50 | 226.50 | 2,248 |
| 2022-09-08 | 230.50 | 230.50 | 220.50 | 226.00 | 226.00 | 2,099 |
| 2022-09-07 | 233.00 | 233.00 | 223.00 | 229.00 | 229.00 | 1,591 |
| 2022-09-06 | 234.50 | 234.50 | 226.00 | 232.00 | 232.00 | 1,682 |
| 2022-09-05 | 234.00 | 236.50 | 231.50 | 235.00 | 235.00 | 946 |
| 2022-09-02 | 234.00 | 240.00 | 231.50 | 239.50 | 239.50 | 2,069 |
| 2022-09-01 | 242.50 | 242.50 | 230.00 | 232.00 | 232.00 | 3,283 |
| 2022-08-31 | 240.50 | 246.50 | 237.00 | 245.00 | 245.00 | 3,862 |
| 2022-08-30 | 237.50 | 240.50 | 235.50 | 237.50 | 237.50 | 954 |
| 2022-08-29 | 237.00 | 241.50 | 232.50 | 236.00 | 236.00 | 3,243 |
| 2022-08-26 | 244.50 | 250.00 | 239.50 | 241.00 | 241.00 | 1,912 |
| 2022-08-25 | 240.00 | 249.00 | 240.00 | 247.50 | 247.50 | 1,862 |
| 2022-08-24 | 230.50 | 242.00 | 230.00 | 241.50 | 241.50 | 1,903 |
| 2022-08-23 | 235.50 | 239.50 | 231.50 | 233.00 | 233.00 | 2,187 |
| 2022-08-22 | 238.00 | 239.50 | 233.00 | 237.50 | 237.50 | 1,234 |
| 2022-08-19 | 248.00 | 248.00 | 238.50 | 238.50 | 238.50 | 1,827 |
| 2022-08-18 | 239.00 | 247.00 | 237.50 | 247.00 | 247.00 | 2,200 |
| 2022-08-17 | 243.50 | 246.00 | 240.00 | 242.00 | 242.00 | 2,542 |
| 2022-08-16 | 255.00 | 255.00 | 240.50 | 243.50 | 243.50 | 2,034 |
| 2022-08-15 | 253.00 | 256.00 | 241.50 | 242.50 | 242.50 | 3,462 |
| 2022-08-12 | 246.50 | 252.00 | 240.00 | 250.50 | 250.50 | 8,392 |
| 2022-08-11 | 245.50 | 247.50 | 242.50 | 244.00 | 244.00 | 1,650 |
| 2022-08-10 | 231.00 | 245.00 | 231.00 | 245.00 | 245.00 | 1,531 |
| 2022-08-09 | 239.00 | 239.00 | 231.00 | 234.50 | 234.50 | 2,395 |
| 2022-08-08 | 243.00 | 243.00 | 234.50 | 235.00 | 235.00 | 1,615 |
| 2022-08-05 | 244.00 | 244.50 | 232.00 | 234.00 | 234.00 | 3,062 |
| 2022-08-04 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | 2,870 |
| 2022-08-03 | 245.00 | 246.50 | 239.50 | 240.00 | 240.00 | 3,338 |
| 2022-08-02 | 236.00 | 245.00 | 229.50 | 244.50 | 244.50 | 4,433 |
| 2022-07-29 | 225.00 | 239.50 | 222.50 | 233.00 | 233.00 | 5,489 |
| 2022-07-28 | 220.50 | 224.50 | 219.50 | 222.00 | 222.00 | 1,120 |
| 2022-07-27 | 224.00 | 224.00 | 215.50 | 218.00 | 218.00 | 1,724 |
| 2022-07-26 | 225.00 | 233.50 | 222.00 | 224.00 | 224.00 | 2,255 |
| 2022-07-25 | 226.50 | 226.50 | 220.50 | 225.50 | 225.50 | 1,283 |
| 2022-07-22 | 221.00 | 230.50 | 216.00 | 223.50 | 223.50 | 3,288 |
| 2022-07-21 | 217.00 | 220.00 | 213.50 | 220.00 | 220.00 | 3,188 |
| 2022-07-20 | 211.00 | 218.00 | 211.00 | 214.00 | 214.00 | 1,235 |
| 2022-07-19 | 209.50 | 214.00 | 206.00 | 212.50 | 212.50 | 3,600 |
| 2022-07-18 | 210.00 | 211.50 | 206.00 | 207.00 | 207.00 | 1,288 |
| 2022-07-15 | 200.00 | 205.00 | 198.60 | 204.00 | 204.00 | 2,005 |
| 2022-07-14 | 202.50 | 202.50 | 196.20 | 198.00 | 198.00 | 1,310 |
| 2022-07-13 | 208.00 | 208.50 | 197.80 | 204.50 | 204.50 | 2,821 |
| 2022-07-12 | 207.00 | 212.00 | 204.50 | 208.00 | 208.00 | 2,149 |
| 2022-07-11 | 208.00 | 211.50 | 204.50 | 211.00 | 211.00 | 1,056 |
| 2022-07-08 | 216.00 | 216.00 | 207.50 | 209.50 | 209.50 | 1,971 |
| 2022-07-07 | 207.00 | 213.50 | 207.00 | 212.00 | 212.00 | 2,298 |
| 2022-07-06 | 200.50 | 206.00 | 197.80 | 205.00 | 205.00 | 3,063 |
| 2022-07-05 | 223.00 | 223.00 | 196.20 | 198.60 | 198.60 | 4,525 |
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.