Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 268.00 | 281.50 | 263.00 | 274.50 | 274.50 | 10,390 |
| 2022-04-04 | 257.50 | 268.00 | 254.00 | 268.00 | 268.00 | 3,993 |
| 2022-04-01 | 257.50 | 257.50 | 250.00 | 255.50 | 255.50 | 2,558 |
| 2022-03-31 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | 3,474 |
| 2022-03-30 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 4,814 |
| 2022-03-29 | 242.00 | 256.00 | 242.00 | 256.00 | 256.00 | 4,631 |
| 2022-03-28 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 1,469 |
| 2022-03-25 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 2,162 |
| 2022-03-24 | 252.00 | 252.00 | 236.00 | 238.00 | 238.00 | 3,512 |
| 2022-03-23 | 246.00 | 254.00 | 244.00 | 248.00 | 248.00 | 4,331 |
| 2022-03-22 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | 1,146 |
| 2022-03-21 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 2,160 |
| 2022-03-18 | 256.00 | 256.00 | 244.00 | 250.00 | 250.00 | 7,980 |
| 2022-03-17 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 6,983 |
| 2022-03-16 | 230.00 | 260.00 | 230.00 | 252.00 | 252.00 | 14,769 |
| 2022-03-15 | 236.00 | 236.00 | 226.00 | 228.00 | 228.00 | 4,545 |
| 2022-03-14 | 236.00 | 244.00 | 228.00 | 238.00 | 238.00 | 10,952 |
| 2022-03-11 | 216.00 | 232.00 | 214.00 | 226.00 | 226.00 | 9,426 |
| 2022-03-10 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 3,667 |
| 2022-03-09 | 206.00 | 216.00 | 199.00 | 214.00 | 214.00 | 6,536 |
| 2022-03-08 | 206.00 | 216.00 | 199.00 | 202.00 | 202.00 | 4,671 |
| 2022-03-07 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 5,445 |
| 2022-03-04 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 7,086 |
| 2022-03-03 | 220.00 | 224.00 | 210.00 | 210.00 | 210.00 | 2,096 |
| 2022-03-02 | 210.00 | 224.00 | 208.00 | 224.00 | 224.00 | 5,818 |
| 2022-03-01 | 224.00 | 224.00 | 212.00 | 214.00 | 214.00 | 2,305 |
| 2022-02-28 | 216.00 | 224.00 | 214.00 | 224.00 | 224.00 | 3,569 |
| 2022-02-25 | 212.00 | 226.00 | 210.00 | 224.00 | 224.00 | 4,164 |
| 2022-02-24 | 190.00 | 210.00 | 190.00 | 210.00 | 210.00 | 8,901 |
| 2022-02-23 | 222.00 | 222.00 | 208.00 | 208.00 | 208.00 | 3,612 |
| 2022-02-22 | 202.00 | 218.00 | 202.00 | 218.00 | 218.00 | 3,077 |
| 2022-02-21 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | 7,068 |
| 2022-02-18 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 2,560 |
| 2022-02-17 | 236.00 | 236.00 | 226.00 | 228.00 | 228.00 | 2,201 |
| 2022-02-16 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 2,381 |
| 2022-02-15 | 216.00 | 234.00 | 216.00 | 234.00 | 234.00 | 4,117 |
| 2022-02-14 | 224.00 | 226.00 | 214.00 | 218.00 | 218.00 | 5,117 |
| 2022-02-11 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,585 |
| 2022-02-10 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 2,374 |
| 2022-02-09 | 226.00 | 240.00 | 226.00 | 238.00 | 238.00 | 3,323 |
| 2022-02-08 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | 2,896 |
| 2022-02-07 | 240.00 | 240.00 | 228.00 | 238.00 | 238.00 | 5,323 |
| 2022-02-04 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 2,144 |
| 2022-02-03 | 248.00 | 248.00 | 232.00 | 234.00 | 234.00 | 4,394 |
| 2022-02-02 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | 12,051 |
| 2022-02-01 | 234.00 | 250.00 | 234.00 | 244.00 | 244.00 | 10,235 |
| 2022-01-31 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 2,746 |
| 2022-01-28 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | 2,673 |
| 2022-01-27 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 4,107 |
| 2022-01-26 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 4,746 |
| 2022-01-25 | 210.00 | 224.00 | 210.00 | 218.00 | 218.00 | 9,135 |
| 2022-01-24 | 226.00 | 228.00 | 208.00 | 212.00 | 212.00 | 16,098 |
| 2022-01-21 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 4,499 |
| 2022-01-20 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 4,867 |
| 2022-01-19 | 230.00 | 240.00 | 224.00 | 236.00 | 236.00 | 12,285 |
| 2022-01-18 | 246.00 | 246.00 | 232.00 | 232.00 | 232.00 | 7,200 |
| 2022-01-17 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | 5,940 |
| 2022-01-14 | 252.00 | 254.00 | 226.00 | 244.00 | 244.00 | 16,463 |
| 2022-01-13 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 7,277 |
| 2022-01-12 | 262.00 | 270.00 | 262.00 | 264.00 | 264.00 | 3,372 |
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.