Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 261.00 | 267.50 | 261.00 | 266.50 | 266.50 | 2,508 |
| 2026-07-23 | 263.00 | 264.50 | 260.00 | 263.00 | 263.00 | 4,455 |
| 2026-07-22 | 268.00 | 268.00 | 261.50 | 263.50 | 263.50 | 4,235 |
| 2026-07-21 | 263.00 | 270.00 | 259.00 | 267.50 | 267.50 | 8,295 |
| 2026-07-20 | 266.00 | 267.50 | 263.00 | 263.00 | 263.00 | 3,581 |
| 2026-07-17 | 267.00 | 268.50 | 263.00 | 266.50 | 266.50 | 4,562 |
| 2026-07-16 | 269.00 | 273.00 | 265.00 | 269.50 | 269.50 | 5,474 |
| 2026-07-15 | 270.00 | 271.50 | 267.00 | 270.00 | 270.00 | 3,466 |
| 2026-07-14 | 265.00 | 270.00 | 265.00 | 268.00 | 268.00 | 4,626 |
| 2026-07-13 | 266.00 | 268.50 | 264.50 | 267.50 | 267.50 | 3,699 |
| 2026-07-10 | 268.50 | 270.50 | 267.00 | 268.50 | 268.50 | 20,495 |
| 2026-07-09 | 266.00 | 269.00 | 265.00 | 268.00 | 268.00 | 3,468 |
| 2026-07-08 | 269.00 | 270.00 | 263.50 | 263.50 | 263.50 | 6,852 |
| 2026-07-07 | 274.00 | 277.00 | 271.50 | 271.50 | 271.50 | 6,351 |
| 2026-07-06 | 274.50 | 280.00 | 274.00 | 275.00 | 275.00 | 6,463 |
| 2026-07-03 | 283.50 | 283.50 | 267.00 | 274.00 | 274.00 | 16,572 |
| 2026-07-02 | 278.50 | 281.50 | 270.00 | 275.00 | 275.00 | 13,108 |
| 2026-07-01 | 278.50 | 285.00 | 276.50 | 280.00 | 280.00 | 7,033 |
| 2026-06-30 | 275.00 | 283.00 | 273.50 | 276.00 | 276.00 | 7,522 |
| 2026-06-29 | 276.00 | 278.50 | 270.50 | 272.00 | 272.00 | 9,883 |
| 2026-06-26 | 276.50 | 280.00 | 272.00 | 275.00 | 275.00 | 5,784 |
| 2026-06-25 | 285.00 | 285.00 | 272.50 | 277.00 | 277.00 | 7,917 |
| 2026-06-24 | 280.00 | 286.00 | 276.50 | 281.50 | 281.50 | 4,083 |
| 2026-06-23 | 283.00 | 287.50 | 273.50 | 278.00 | 278.00 | 12,056 |
| 2026-06-22 | 301.00 | 304.00 | 285.50 | 286.00 | 286.00 | 9,815 |
| 2026-06-19 | 296.50 | 305.00 | 294.00 | 303.50 | 303.50 | 30,819 |
| 2026-06-18 | 297.00 | 298.00 | 294.00 | 296.00 | 296.00 | 3,073 |
| 2026-06-17 | 299.50 | 299.50 | 294.00 | 297.00 | 297.00 | 2,367 |
| 2026-06-16 | 300.00 | 301.00 | 292.50 | 296.50 | 296.50 | 6,879 |
| 2026-06-15 | 295.00 | 302.00 | 293.00 | 298.00 | 298.00 | 7,158 |
| 2026-06-12 | 286.00 | 292.50 | 285.50 | 291.00 | 291.00 | 6,597 |
| 2026-06-11 | 287.00 | 289.00 | 284.00 | 286.50 | 286.50 | 6,290 |
| 2026-06-10 | 296.00 | 296.50 | 287.00 | 287.00 | 287.00 | 12,948 |
| 2026-06-09 | 292.00 | 295.50 | 291.00 | 291.50 | 291.50 | 6,213 |
| 2026-06-08 | 293.50 | 294.00 | 286.50 | 292.00 | 292.00 | 4,915 |
| 2026-06-05 | 303.50 | 309.00 | 295.00 | 295.00 | 295.00 | 8,666 |
| 2026-06-04 | 297.00 | 304.00 | 297.00 | 299.50 | 299.50 | 5,543 |
| 2026-06-03 | 301.50 | 301.50 | 295.00 | 296.00 | 296.00 | 6,374 |
| 2026-06-02 | 304.00 | 312.50 | 296.50 | 300.50 | 300.50 | 16,461 |
| 2026-06-01 | 316.50 | 316.50 | 298.00 | 301.00 | 301.00 | 25,070 |
| 2026-05-29 | 354.50 | 354.50 | 307.00 | 310.00 | 310.00 | 77,141 |
| 2026-05-28 | 386.50 | 395.50 | 376.50 | 392.00 | 392.00 | 6,209 |
| 2026-05-27 | 383.50 | 396.00 | 380.00 | 390.00 | 390.00 | 10,542 |
| 2026-05-26 | 365.00 | 380.50 | 362.00 | 380.50 | 380.50 | 8,939 |
| 2026-05-22 | 370.00 | 370.00 | 355.50 | 363.00 | 363.00 | 3,455 |
| 2026-05-21 | 366.50 | 370.00 | 361.00 | 366.00 | 366.00 | 4,022 |
| 2026-05-20 | 347.00 | 369.50 | 347.00 | 368.50 | 368.50 | 4,198 |
| 2026-05-19 | 356.00 | 363.50 | 351.00 | 353.00 | 353.00 | 3,847 |
| 2026-05-18 | 355.00 | 362.50 | 348.50 | 358.50 | 358.50 | 5,480 |
| 2026-05-15 | 369.00 | 369.00 | 355.50 | 357.50 | 357.50 | 1,910 |
| 2026-05-13 | 361.00 | 374.50 | 361.00 | 367.00 | 367.00 | 4,300 |
| 2026-05-12 | 350.00 | 368.00 | 350.00 | 366.00 | 366.00 | 2,543 |
| 2026-05-11 | 347.50 | 364.00 | 347.50 | 363.50 | 363.50 | 2,574 |
| 2026-05-08 | 357.50 | 367.00 | 356.00 | 360.50 | 360.50 | 3,089 |
| 2026-05-07 | 365.00 | 368.00 | 360.50 | 364.00 | 364.00 | 4,437 |
| 2026-05-06 | 345.50 | 362.50 | 345.50 | 362.50 | 362.50 | 3,502 |
| 2026-05-05 | 354.00 | 360.00 | 351.00 | 360.00 | 360.00 | 8,456 |
| 2026-05-04 | 346.00 | 355.50 | 340.50 | 354.00 | 354.00 | 3,972 |
| 2026-04-30 | 327.50 | 347.50 | 327.50 | 343.00 | 343.00 | 4,475 |
| 2026-04-29 | 336.00 | 340.00 | 333.00 | 333.50 | 333.50 | 3,357 |
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.