Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 368.00 | 370.50 | 366.50 | 369.50 | 369.50 | 2,189 |
| 2026-01-30 | 381.00 | 381.00 | 372.00 | 372.00 | 372.00 | 3,510 |
| 2026-01-29 | 378.50 | 382.00 | 374.00 | 377.50 | 377.50 | 4,581 |
| 2026-01-28 | 384.00 | 386.00 | 373.00 | 381.50 | 381.50 | 4,693 |
| 2026-01-27 | 368.00 | 384.50 | 368.00 | 384.00 | 384.00 | 9,920 |
| 2026-01-26 | 361.50 | 367.00 | 358.00 | 367.00 | 367.00 | 10,370 |
| 2026-01-23 | 352.50 | 359.50 | 352.50 | 359.50 | 359.50 | 3,816 |
| 2026-01-22 | 356.50 | 361.00 | 356.00 | 359.00 | 359.00 | 2,423 |
| 2026-01-21 | 357.00 | 360.00 | 354.00 | 357.50 | 357.50 | 5,977 |
| 2026-01-20 | 356.00 | 360.00 | 352.00 | 359.50 | 359.50 | 3,474 |
| 2026-01-19 | 359.50 | 361.00 | 356.00 | 359.50 | 359.50 | 2,905 |
| 2026-01-16 | 358.00 | 363.50 | 357.50 | 362.50 | 362.50 | 2,925 |
| 2026-01-15 | 365.00 | 365.00 | 356.50 | 359.00 | 359.00 | 5,015 |
| 2026-01-14 | 362.00 | 365.50 | 354.50 | 364.50 | 364.50 | 3,415 |
| 2026-01-13 | 360.50 | 361.50 | 353.00 | 355.00 | 355.00 | 5,911 |
| 2026-01-12 | 363.00 | 364.00 | 358.00 | 358.00 | 358.00 | 3,664 |
| 2026-01-09 | 361.50 | 364.00 | 360.00 | 363.00 | 363.00 | 2,809 |
| 2026-01-08 | 366.00 | 366.00 | 359.50 | 360.50 | 360.50 | 2,812 |
| 2026-01-07 | 365.00 | 366.50 | 362.00 | 366.00 | 366.00 | 4,489 |
| 2026-01-06 | 354.50 | 367.00 | 354.00 | 365.00 | 365.00 | 8,503 |
| 2026-01-05 | 347.00 | 356.00 | 344.50 | 356.00 | 356.00 | 6,362 |
| 2025-12-30 | 349.50 | 349.50 | 344.50 | 348.50 | 348.50 | 3,051 |
| 2025-12-29 | 340.50 | 349.00 | 340.50 | 349.00 | 349.00 | 3,725 |
| 2025-12-23 | 336.00 | 342.00 | 334.00 | 341.00 | 341.00 | 2,647 |
| 2025-12-22 | 333.00 | 335.50 | 329.50 | 335.50 | 335.50 | 2,768 |
| 2025-12-19 | 332.00 | 335.00 | 328.00 | 332.00 | 332.00 | 20,689 |
| 2025-12-18 | 326.50 | 331.50 | 325.00 | 331.50 | 331.50 | 5,607 |
| 2025-12-17 | 326.00 | 329.00 | 321.50 | 329.00 | 329.00 | 6,022 |
| 2025-12-16 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | 2,623 |
| 2025-12-15 | 331.00 | 332.00 | 328.50 | 331.50 | 331.50 | 3,224 |
| 2025-12-12 | 336.00 | 336.50 | 328.00 | 331.00 | 331.00 | 4,065 |
| 2025-12-11 | 343.50 | 343.50 | 335.00 | 335.00 | 335.00 | 3,184 |
| 2025-12-10 | 343.50 | 347.50 | 336.50 | 343.50 | 343.50 | 6,487 |
| 2025-12-09 | 347.00 | 348.00 | 343.50 | 344.50 | 344.50 | 12,535 |
| 2025-12-08 | 347.00 | 349.50 | 344.50 | 345.50 | 345.50 | 4,328 |
| 2025-12-05 | 349.00 | 349.50 | 342.00 | 347.50 | 347.50 | 5,602 |
| 2025-12-04 | 350.50 | 353.00 | 346.50 | 350.00 | 350.00 | 8,246 |
| 2025-12-03 | 355.00 | 363.00 | 347.00 | 350.50 | 350.50 | 14,036 |
| 2025-12-02 | 355.50 | 359.00 | 353.50 | 355.50 | 355.50 | 7,109 |
| 2025-12-01 | 354.50 | 362.00 | 344.00 | 358.00 | 358.00 | 12,223 |
| 2025-11-28 | 340.00 | 366.00 | 340.00 | 354.50 | 354.50 | 26,342 |
| 2025-11-27 | 321.50 | 326.50 | 320.50 | 325.00 | 325.00 | 14,549 |
| 2025-11-26 | 323.50 | 326.00 | 321.00 | 323.50 | 323.50 | 7,181 |
| 2025-11-25 | 325.00 | 326.00 | 322.00 | 323.00 | 323.00 | 4,691 |
| 2025-11-24 | 323.00 | 326.50 | 319.50 | 326.50 | 326.50 | 9,311 |
| 2025-11-21 | 320.00 | 323.50 | 317.00 | 323.50 | 323.50 | 5,325 |
| 2025-11-20 | 319.00 | 323.00 | 316.50 | 321.00 | 321.00 | 5,663 |
| 2025-11-19 | 306.50 | 318.50 | 306.50 | 315.00 | 315.00 | 4,974 |
| 2025-11-18 | 306.00 | 309.00 | 301.00 | 305.00 | 305.00 | 2,616 |
| 2025-11-17 | 314.50 | 314.50 | 307.00 | 307.00 | 307.00 | 839 |
| 2025-11-14 | 310.00 | 313.00 | 307.00 | 313.00 | 313.00 | 1,658 |
| 2025-11-13 | 314.50 | 314.50 | 306.50 | 311.00 | 311.00 | 3,838 |
| 2025-11-12 | 311.50 | 317.00 | 311.00 | 315.00 | 315.00 | 1,574 |
| 2025-11-11 | 310.50 | 316.00 | 310.00 | 313.00 | 313.00 | 3,509 |
| 2025-11-10 | 310.00 | 315.00 | 309.00 | 310.00 | 310.00 | 2,876 |
| 2025-11-07 | 308.50 | 313.00 | 307.00 | 309.00 | 309.00 | 2,980 |
| 2025-11-06 | 301.00 | 310.50 | 301.00 | 306.00 | 306.00 | 3,991 |
| 2025-11-05 | 313.00 | 313.00 | 307.50 | 307.50 | 307.50 | 2,256 |
| 2025-11-04 | 312.50 | 316.50 | 310.00 | 314.00 | 314.00 | 3,872 |
| 2025-11-03 | 316.00 | 319.50 | 314.00 | 317.50 | 317.50 | 3,683 |
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.