Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 262.00 | 270.00 | 262.00 | 264.00 | 264.00 | 3,372 |
| 2022-01-11 | 260.00 | 268.00 | 254.00 | 256.00 | 256.00 | 4,963 |
| 2022-01-10 | 280.00 | 280.00 | 254.00 | 256.00 | 256.00 | 8,315 |
| 2022-01-07 | 270.00 | 278.00 | 270.00 | 276.00 | 276.00 | 1,633 |
| 2022-01-06 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | 4,720 |
| 2022-01-05 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 2,317 |
| 2022-01-04 | 292.00 | 298.00 | 282.00 | 282.00 | 282.00 | 3,906 |
| 2022-01-03 | 298.00 | 302.00 | 290.00 | 294.00 | 294.00 | 3,968 |
| 2021-12-30 | 284.00 | 292.00 | 282.00 | 282.00 | 282.00 | 1,627 |
| 2021-12-29 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 1,600 |
| 2021-12-28 | 286.00 | 292.00 | 286.00 | 290.00 | 290.00 | 2,362 |
| 2021-12-27 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 1,611 |
| 2021-12-23 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | 3,668 |
| 2021-12-22 | 274.00 | 294.00 | 274.00 | 292.00 | 292.00 | 6,548 |
| 2021-12-21 | 268.00 | 274.00 | 266.00 | 272.00 | 272.00 | 3,087 |
| 2021-12-20 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 2,077 |
| 2021-12-17 | 272.00 | 276.00 | 266.00 | 272.00 | 272.00 | 3,919 |
| 2021-12-16 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 3,821 |
| 2021-12-15 | 266.00 | 274.00 | 266.00 | 272.00 | 272.00 | 4,033 |
| 2021-12-14 | 276.00 | 278.00 | 266.00 | 266.00 | 266.00 | 2,950 |
| 2021-12-13 | 274.00 | 280.00 | 274.00 | 276.00 | 276.00 | 2,604 |
| 2021-12-10 | 274.00 | 282.00 | 270.00 | 276.00 | 276.00 | 2,065 |
| 2021-12-09 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | 3,769 |
| 2021-12-08 | 286.00 | 296.00 | 282.00 | 286.00 | 286.00 | 12,838 |
| 2021-12-07 | 268.00 | 282.00 | 268.00 | 280.00 | 280.00 | 6,327 |
| 2021-12-06 | 268.00 | 272.00 | 256.00 | 266.00 | 266.00 | 8,716 |
| 2021-12-03 | 272.00 | 280.00 | 266.00 | 268.00 | 268.00 | 6,255 |
| 2021-12-02 | 290.00 | 290.00 | 264.00 | 268.00 | 268.00 | 12,139 |
| 2021-12-01 | 282.00 | 290.00 | 280.00 | 288.00 | 288.00 | 4,712 |
| 2021-11-30 | 290.00 | 292.00 | 278.00 | 280.00 | 280.00 | 11,678 |
| 2021-11-29 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | 6,495 |
| 2021-11-26 | 280.00 | 290.00 | 274.00 | 284.00 | 284.00 | 8,697 |
| 2021-11-25 | 290.00 | 304.00 | 290.00 | 294.00 | 294.00 | 5,518 |
| 2021-11-24 | 296.00 | 298.00 | 288.00 | 292.00 | 292.00 | 8,961 |
| 2021-11-23 | 308.00 | 308.00 | 294.00 | 296.00 | 296.00 | 6,328 |
| 2021-11-22 | 302.00 | 308.00 | 300.00 | 300.00 | 300.00 | 3,918 |
| 2021-11-19 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 6,021 |
| 2021-11-18 | 306.00 | 308.00 | 296.00 | 302.00 | 302.00 | 5,886 |
| 2021-11-17 | 316.00 | 320.00 | 304.00 | 306.00 | 306.00 | 5,813 |
| 2021-11-16 | 306.00 | 312.00 | 294.00 | 312.00 | 312.00 | 11,800 |
| 2021-11-15 | 322.00 | 322.00 | 302.00 | 308.00 | 308.00 | 12,881 |
| 2021-11-12 | 348.00 | 352.00 | 312.00 | 312.00 | 312.00 | 28,033 |
| 2021-11-11 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | 3,558 |
| 2021-11-10 | 364.00 | 364.00 | 348.00 | 354.00 | 354.00 | 5,789 |
| 2021-11-09 | 358.00 | 370.00 | 356.00 | 366.00 | 366.00 | 6,312 |
| 2021-11-08 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 4,582 |
| 2021-11-05 | 354.00 | 370.00 | 346.00 | 346.00 | 346.00 | 12,109 |
| 2021-11-04 | 354.00 | 354.00 | 348.00 | 354.00 | 354.00 | 4,176 |
| 2021-11-03 | 336.00 | 358.00 | 336.00 | 352.00 | 352.00 | 8,887 |
| 2021-11-02 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 3,743 |
| 2021-11-01 | 336.00 | 340.00 | 334.00 | 334.00 | 334.00 | 3,658 |
| 2021-10-29 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 2,163 |
| 2021-10-28 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | 4,188 |
| 2021-10-27 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 2,187 |
| 2021-10-26 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 2,279 |
| 2021-10-25 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | 2,820 |
| 2021-10-22 | 324.00 | 338.00 | 324.00 | 338.00 | 338.00 | 3,428 |
| 2021-10-21 | 324.00 | 330.00 | 322.00 | 324.00 | 324.00 | 4,997 |
| 2021-10-20 | 334.00 | 342.00 | 322.00 | 326.00 | 326.00 | 5,630 |
| 2021-10-19 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 2,922 |
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.