Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 315.00 | 318.00 | 312.00 | 317.00 | 317.00 | 5,168 |
| 2025-10-30 | 317.50 | 319.50 | 314.50 | 318.00 | 318.00 | 2,521 |
| 2025-10-29 | 321.00 | 324.50 | 318.50 | 318.50 | 318.50 | 2,890 |
| 2025-10-28 | 326.50 | 328.00 | 321.50 | 321.50 | 321.50 | 3,553 |
| 2025-10-27 | 331.50 | 333.00 | 326.00 | 331.00 | 331.00 | 2,825 |
| 2025-10-24 | 327.50 | 331.00 | 325.00 | 331.00 | 331.00 | 3,759 |
| 2025-10-23 | 316.00 | 328.50 | 313.00 | 328.50 | 328.50 | 6,211 |
| 2025-10-22 | 316.00 | 317.00 | 311.50 | 316.00 | 316.00 | 1,730 |
| 2025-10-21 | 315.00 | 318.00 | 312.50 | 317.00 | 317.00 | 2,959 |
| 2025-10-20 | 316.50 | 317.50 | 310.00 | 316.50 | 316.50 | 1,625 |
| 2025-10-17 | 312.50 | 313.50 | 299.00 | 312.50 | 312.50 | 5,045 |
| 2025-10-16 | 312.50 | 317.00 | 311.50 | 315.50 | 315.50 | 2,135 |
| 2025-10-15 | 309.00 | 314.00 | 309.00 | 314.00 | 314.00 | 2,580 |
| 2025-10-14 | 311.00 | 312.50 | 306.50 | 310.50 | 310.50 | 3,685 |
| 2025-10-13 | 307.50 | 315.50 | 307.50 | 313.00 | 313.00 | 1,709 |
| 2025-10-10 | 315.00 | 315.50 | 308.00 | 309.50 | 309.50 | 1,855 |
| 2025-10-09 | 317.00 | 318.50 | 314.00 | 315.00 | 315.00 | 1,774 |
| 2025-10-08 | 315.00 | 318.50 | 313.00 | 318.50 | 318.50 | 4,174 |
| 2025-10-07 | 316.00 | 321.50 | 315.50 | 318.00 | 318.00 | 2,991 |
| 2025-10-06 | 318.00 | 322.00 | 308.50 | 320.00 | 320.00 | 5,896 |
| 2025-10-03 | 304.00 | 315.00 | 304.00 | 315.00 | 315.00 | 7,048 |
| 2025-10-02 | 298.00 | 306.50 | 298.00 | 304.00 | 304.00 | 9,350 |
| 2025-10-01 | 301.50 | 305.00 | 298.00 | 298.00 | 298.00 | 3,456 |
| 2025-09-30 | 296.50 | 302.00 | 296.50 | 301.00 | 301.00 | 7,658 |
| 2025-09-29 | 294.50 | 300.00 | 293.00 | 298.50 | 298.50 | 5,172 |
| 2025-09-26 | 294.50 | 294.50 | 289.50 | 293.50 | 293.50 | 8,027 |
| 2025-09-25 | 295.00 | 303.00 | 293.00 | 303.00 | 303.00 | 8,504 |
| 2025-09-24 | 298.00 | 303.50 | 296.50 | 301.00 | 301.00 | 8,979 |
| 2025-09-23 | 288.50 | 300.00 | 288.50 | 300.00 | 300.00 | 11,068 |
| 2025-09-22 | 295.00 | 295.00 | 288.50 | 293.00 | 293.00 | 8,742 |
| 2025-09-19 | 296.50 | 303.00 | 292.50 | 292.50 | 292.50 | 67,746 |
| 2025-09-18 | 298.50 | 299.50 | 293.00 | 295.50 | 295.50 | 2,710 |
| 2025-09-17 | 300.00 | 300.00 | 294.50 | 296.50 | 296.50 | 4,119 |
| 2025-09-16 | 302.50 | 303.50 | 297.50 | 299.00 | 299.00 | 4,203 |
| 2025-09-15 | 306.00 | 310.00 | 301.00 | 302.50 | 302.50 | 2,686 |
| 2025-09-12 | 305.00 | 309.00 | 302.00 | 304.00 | 304.00 | 3,591 |
| 2025-09-11 | 299.00 | 306.50 | 298.50 | 304.00 | 304.00 | 4,259 |
| 2025-09-10 | 295.50 | 298.00 | 290.00 | 295.50 | 295.50 | 2,435 |
| 2025-09-09 | 291.50 | 292.50 | 288.00 | 292.50 | 292.50 | 1,777 |
| 2025-09-08 | 289.50 | 295.50 | 285.00 | 292.00 | 292.00 | 1,450 |
| 2025-09-05 | 291.50 | 294.50 | 289.00 | 291.50 | 291.50 | 2,700 |
| 2025-09-04 | 287.00 | 296.00 | 287.00 | 292.50 | 292.50 | 3,536 |
| 2025-09-03 | 284.50 | 289.50 | 283.50 | 287.00 | 287.00 | 4,830 |
| 2025-09-02 | 286.00 | 286.00 | 280.50 | 282.00 | 282.00 | 3,249 |
| 2025-09-01 | 284.50 | 288.00 | 284.50 | 285.50 | 285.50 | 1,652 |
| 2025-08-29 | 289.50 | 291.50 | 283.50 | 285.00 | 285.00 | 3,138 |
| 2025-08-28 | 290.00 | 291.50 | 284.00 | 287.50 | 287.50 | 4,824 |
| 2025-08-27 | 292.00 | 292.50 | 287.50 | 291.00 | 291.00 | 3,801 |
| 2025-08-26 | 290.00 | 293.50 | 287.50 | 292.50 | 292.50 | 4,915 |
| 2025-08-25 | 295.00 | 295.50 | 290.50 | 291.50 | 291.50 | 2,968 |
| 2025-08-22 | 299.50 | 299.50 | 291.00 | 294.50 | 294.50 | 3,065 |
| 2025-08-21 | 294.00 | 295.50 | 291.50 | 293.00 | 293.00 | 2,825 |
| 2025-08-20 | 296.50 | 297.00 | 292.00 | 292.50 | 292.50 | 3,304 |
| 2025-08-19 | 299.50 | 300.00 | 296.50 | 299.00 | 299.00 | 1,085 |
| 2025-08-18 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | 1,257 |
| 2025-08-15 | 299.00 | 302.50 | 295.50 | 299.50 | 299.50 | 1,419 |
| 2025-08-14 | 299.00 | 301.50 | 298.00 | 298.50 | 298.50 | 1,928 |
| 2025-08-13 | 299.50 | 302.00 | 298.00 | 299.50 | 299.50 | 2,211 |
| 2025-08-12 | 297.50 | 301.50 | 295.50 | 299.50 | 299.50 | 2,802 |
| 2025-08-11 | 296.50 | 305.00 | 293.00 | 299.00 | 299.00 | 4,816 |
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.