Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 206.00 | 206.00 | 200.50 | 201.00 | 201.00 | 1,846 |
| 2022-07-01 | 202.50 | 209.00 | 200.00 | 204.00 | 204.00 | 3,555 |
| 2022-06-30 | 208.00 | 209.00 | 201.00 | 205.00 | 205.00 | 4,870 |
| 2022-06-29 | 217.50 | 217.50 | 208.50 | 209.50 | 209.50 | 4,007 |
| 2022-06-28 | 222.00 | 223.00 | 217.00 | 218.00 | 218.00 | 3,855 |
| 2022-06-27 | 219.00 | 225.00 | 215.50 | 218.00 | 218.00 | 7,065 |
| 2022-06-24 | 208.00 | 218.50 | 208.00 | 215.00 | 215.00 | 16,563 |
| 2022-06-23 | 215.00 | 215.00 | 206.00 | 210.00 | 210.00 | 2,596 |
| 2022-06-22 | 217.50 | 217.50 | 208.00 | 215.00 | 215.00 | 3,531 |
| 2022-06-21 | 220.50 | 221.00 | 214.00 | 217.00 | 217.00 | 2,093 |
| 2022-06-20 | 219.00 | 221.00 | 214.50 | 217.50 | 217.50 | 1,185 |
| 2022-06-17 | 220.00 | 225.00 | 216.00 | 219.50 | 219.50 | 10,410 |
| 2022-06-16 | 224.00 | 225.00 | 215.00 | 220.50 | 220.50 | 5,727 |
| 2022-06-15 | 225.00 | 227.50 | 221.50 | 226.50 | 226.50 | 9,407 |
| 2022-06-14 | 231.50 | 239.00 | 219.00 | 225.00 | 225.00 | 10,039 |
| 2022-06-13 | 236.00 | 240.00 | 227.50 | 233.00 | 233.00 | 6,122 |
| 2022-06-10 | 254.00 | 254.00 | 239.00 | 240.00 | 240.00 | 3,292 |
| 2022-06-09 | 256.50 | 258.50 | 248.50 | 251.50 | 251.50 | 1,714 |
| 2022-06-08 | 255.50 | 256.50 | 250.00 | 256.50 | 256.50 | 2,785 |
| 2022-06-07 | 253.00 | 256.00 | 251.00 | 253.00 | 253.00 | 2,772 |
| 2022-06-03 | 263.50 | 266.50 | 255.50 | 256.00 | 256.00 | 3,868 |
| 2022-06-02 | 256.50 | 265.00 | 256.50 | 264.00 | 264.00 | 2,705 |
| 2022-06-01 | 267.00 | 267.00 | 249.00 | 254.00 | 254.00 | 5,177 |
| 2022-05-31 | 275.00 | 275.00 | 242.50 | 252.00 | 252.00 | 80,878 |
| 2022-05-30 | 271.00 | 278.50 | 269.00 | 272.50 | 272.50 | 5,621 |
| 2022-05-27 | 268.00 | 273.50 | 266.50 | 272.50 | 272.50 | 5,590 |
| 2022-05-25 | 272.00 | 272.00 | 260.00 | 269.00 | 269.00 | 3,821 |
| 2022-05-24 | 273.00 | 275.00 | 267.00 | 267.00 | 267.00 | 3,374 |
| 2022-05-23 | 265.50 | 274.50 | 265.50 | 274.00 | 274.00 | 4,645 |
| 2022-05-20 | 270.00 | 272.50 | 262.00 | 266.00 | 266.00 | 5,286 |
| 2022-05-19 | 262.00 | 266.50 | 251.00 | 266.50 | 266.50 | 4,378 |
| 2022-05-18 | 267.00 | 272.50 | 260.00 | 264.50 | 264.50 | 4,714 |
| 2022-05-17 | 257.50 | 267.50 | 256.50 | 264.00 | 264.00 | 5,443 |
| 2022-05-16 | 261.00 | 267.50 | 259.50 | 260.50 | 260.50 | 7,183 |
| 2022-05-13 | 249.00 | 263.50 | 249.00 | 263.50 | 263.50 | 5,980 |
| 2022-05-12 | 241.00 | 249.50 | 232.50 | 244.50 | 244.50 | 9,773 |
| 2022-05-11 | 245.00 | 251.00 | 238.50 | 246.00 | 246.00 | 3,961 |
| 2022-05-10 | 240.50 | 249.00 | 237.00 | 242.00 | 242.00 | 3,265 |
| 2022-05-09 | 239.00 | 247.00 | 234.00 | 239.00 | 239.00 | 8,531 |
| 2022-05-06 | 260.00 | 265.50 | 240.00 | 243.00 | 243.00 | 18,419 |
| 2022-05-05 | 278.00 | 278.50 | 270.00 | 271.00 | 271.00 | 2,709 |
| 2022-05-04 | 286.00 | 286.00 | 270.00 | 273.50 | 273.50 | 4,837 |
| 2022-05-03 | 287.50 | 290.00 | 279.00 | 290.00 | 290.00 | 2,369 |
| 2022-05-02 | 290.50 | 295.00 | 283.00 | 288.00 | 288.00 | 1,696 |
| 2022-04-29 | 291.50 | 298.00 | 291.50 | 295.50 | 295.50 | 3,674 |
| 2022-04-28 | 288.00 | 294.00 | 286.00 | 292.00 | 292.00 | 3,194 |
| 2022-04-27 | 281.00 | 285.00 | 274.50 | 285.00 | 285.00 | 2,300 |
| 2022-04-26 | 278.00 | 284.50 | 274.00 | 275.50 | 275.50 | 3,735 |
| 2022-04-25 | 284.00 | 284.00 | 272.00 | 277.50 | 277.50 | 3,733 |
| 2022-04-22 | 290.00 | 290.00 | 284.00 | 285.50 | 285.50 | 3,574 |
| 2022-04-21 | 290.50 | 292.00 | 287.00 | 292.00 | 292.00 | 1,882 |
| 2022-04-20 | 297.00 | 304.00 | 288.00 | 290.50 | 290.50 | 5,633 |
| 2022-04-19 | 294.00 | 298.00 | 280.50 | 297.00 | 297.00 | 9,243 |
| 2022-04-14 | 289.00 | 306.00 | 289.00 | 294.00 | 294.00 | 9,669 |
| 2022-04-13 | 289.00 | 291.00 | 284.50 | 289.00 | 289.00 | 8,069 |
| 2022-04-12 | 280.00 | 290.00 | 277.00 | 290.00 | 290.00 | 5,972 |
| 2022-04-11 | 280.00 | 285.00 | 273.00 | 283.50 | 283.50 | 4,721 |
| 2022-04-08 | 277.00 | 280.00 | 273.00 | 279.50 | 279.50 | 4,290 |
| 2022-04-07 | 265.50 | 277.50 | 265.50 | 276.50 | 276.50 | 8,921 |
| 2022-04-06 | 273.50 | 278.50 | 264.50 | 270.00 | 270.00 | 6,772 |
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.