Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 336.00 | 340.00 | 333.00 | 333.50 | 333.50 | 3,357 |
| 2026-04-28 | 329.50 | 337.00 | 322.50 | 333.50 | 333.50 | 2,690 |
| 2026-04-27 | 328.00 | 330.50 | 325.50 | 328.50 | 328.50 | 5,595 |
| 2026-04-24 | 335.00 | 335.00 | 320.50 | 328.00 | 328.00 | 2,192 |
| 2026-04-23 | 328.50 | 332.50 | 325.00 | 332.00 | 332.00 | 2,818 |
| 2026-04-22 | 335.00 | 337.50 | 327.00 | 330.50 | 330.50 | 3,450 |
| 2026-04-21 | 340.00 | 341.50 | 335.50 | 337.50 | 337.50 | 3,319 |
| 2026-04-20 | 345.00 | 346.00 | 334.50 | 340.50 | 340.50 | 5,513 |
| 2026-04-17 | 345.00 | 355.00 | 345.00 | 351.00 | 351.00 | 3,563 |
| 2026-04-16 | 346.00 | 350.50 | 345.50 | 347.50 | 347.50 | 2,920 |
| 2026-04-15 | 353.50 | 358.50 | 347.00 | 348.50 | 348.50 | 3,187 |
| 2026-04-14 | 337.50 | 352.50 | 337.50 | 348.50 | 348.50 | 3,503 |
| 2026-04-13 | 337.00 | 341.00 | 333.50 | 341.00 | 341.00 | 1,970 |
| 2026-04-10 | 330.00 | 342.00 | 330.00 | 340.50 | 340.50 | 3,397 |
| 2026-04-09 | 334.00 | 334.00 | 327.50 | 331.00 | 331.00 | 3,234 |
| 2026-04-08 | 340.00 | 345.00 | 328.50 | 332.50 | 332.50 | 5,625 |
| 2026-04-07 | 340.50 | 346.00 | 332.50 | 333.00 | 333.00 | 3,104 |
| 2026-04-02 | 331.00 | 342.50 | 331.00 | 342.00 | 342.00 | 1,758 |
| 2026-04-01 | 354.50 | 354.50 | 330.50 | 346.50 | 346.50 | 2,648 |
| 2026-03-31 | 335.00 | 344.00 | 334.50 | 343.50 | 343.50 | 2,260 |
| 2026-03-30 | 331.50 | 339.00 | 331.00 | 336.50 | 336.50 | 2,190 |
| 2026-03-27 | 339.00 | 339.00 | 332.50 | 335.50 | 335.50 | 3,477 |
| 2026-03-26 | 330.00 | 342.50 | 328.50 | 340.00 | 340.00 | 2,543 |
| 2026-03-25 | 333.50 | 342.00 | 333.00 | 337.00 | 337.00 | 4,385 |
| 2026-03-24 | 332.00 | 334.50 | 327.50 | 332.00 | 332.00 | 2,839 |
| 2026-03-23 | 318.50 | 338.00 | 315.00 | 331.50 | 331.50 | 7,680 |
| 2026-03-20 | 339.00 | 343.50 | 332.00 | 332.00 | 332.00 | 15,148 |
| 2026-03-19 | 335.00 | 341.00 | 333.00 | 337.00 | 337.00 | 4,899 |
| 2026-03-18 | 351.00 | 351.00 | 340.00 | 341.00 | 341.00 | 2,873 |
| 2026-03-17 | 343.50 | 348.00 | 339.50 | 348.00 | 348.00 | 3,437 |
| 2026-03-16 | 346.00 | 350.00 | 341.00 | 344.50 | 344.50 | 4,668 |
| 2026-03-13 | 341.50 | 347.00 | 337.00 | 344.00 | 344.00 | 2,768 |
| 2026-03-12 | 335.50 | 344.50 | 333.00 | 342.00 | 342.00 | 2,077 |
| 2026-03-11 | 349.50 | 349.50 | 335.00 | 339.50 | 339.50 | 4,320 |
| 2026-03-10 | 342.00 | 349.50 | 339.50 | 344.00 | 344.00 | 2,067 |
| 2026-03-09 | 325.50 | 338.50 | 325.50 | 338.00 | 338.00 | 4,388 |
| 2026-03-06 | 346.50 | 346.50 | 334.50 | 335.00 | 335.00 | 3,447 |
| 2026-03-05 | 350.00 | 355.50 | 347.00 | 347.00 | 347.00 | 1,926 |
| 2026-03-04 | 352.00 | 354.00 | 346.50 | 351.50 | 351.50 | 6,408 |
| 2026-03-03 | 355.00 | 356.00 | 348.00 | 352.50 | 352.50 | 4,546 |
| 2026-03-02 | 349.00 | 369.50 | 349.00 | 365.00 | 365.00 | 5,413 |
| 2026-02-27 | 359.00 | 360.00 | 355.00 | 360.00 | 360.00 | 4,187 |
| 2026-02-26 | 353.00 | 358.50 | 350.50 | 356.00 | 356.00 | 1,621 |
| 2026-02-25 | 353.50 | 355.50 | 351.00 | 353.00 | 353.00 | 3,167 |
| 2026-02-24 | 344.00 | 353.50 | 342.50 | 350.50 | 350.50 | 6,069 |
| 2026-02-23 | 351.50 | 363.00 | 340.00 | 341.00 | 341.00 | 12,346 |
| 2026-02-20 | 345.00 | 348.00 | 338.50 | 348.00 | 348.00 | 6,012 |
| 2026-02-19 | 340.50 | 346.00 | 334.50 | 343.00 | 343.00 | 3,497 |
| 2026-02-18 | 335.00 | 343.50 | 334.00 | 340.00 | 340.00 | 2,303 |
| 2026-02-17 | 334.50 | 337.00 | 328.50 | 337.00 | 337.00 | 2,343 |
| 2026-02-16 | 328.00 | 338.00 | 328.00 | 335.50 | 335.50 | 1,954 |
| 2026-02-13 | 333.00 | 338.50 | 330.50 | 335.00 | 335.00 | 4,247 |
| 2026-02-12 | 363.00 | 363.00 | 338.50 | 338.50 | 338.50 | 4,359 |
| 2026-02-11 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | 5,314 |
| 2026-02-10 | 362.00 | 365.00 | 358.00 | 365.00 | 365.00 | 1,746 |
| 2026-02-09 | 360.00 | 361.50 | 356.00 | 361.00 | 361.00 | 2,892 |
| 2026-02-06 | 360.00 | 360.00 | 350.00 | 359.50 | 359.50 | 2,566 |
| 2026-02-05 | 369.00 | 369.00 | 356.00 | 360.00 | 360.00 | 3,287 |
| 2026-02-04 | 372.50 | 374.50 | 366.00 | 367.50 | 367.50 | 2,174 |
| 2026-02-03 | 376.00 | 377.00 | 370.50 | 375.50 | 375.50 | 2,806 |
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.