Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 304.50 | 307.00 | 295.50 | 298.50 | 298.50 | 3,061 |
| 2025-08-07 | 295.00 | 305.00 | 294.00 | 302.00 | 302.00 | 4,732 |
| 2025-08-06 | 311.00 | 312.50 | 293.00 | 296.00 | 296.00 | 7,931 |
| 2025-08-05 | 318.00 | 318.50 | 310.00 | 312.00 | 312.00 | 2,448 |
| 2025-08-04 | 309.00 | 315.50 | 303.50 | 315.00 | 315.00 | 9,642 |
| 2025-07-31 | 320.00 | 321.50 | 316.50 | 318.00 | 318.00 | 3,137 |
| 2025-07-30 | 321.00 | 322.50 | 318.00 | 318.50 | 318.50 | 2,157 |
| 2025-07-29 | 324.50 | 325.50 | 320.00 | 320.00 | 320.00 | 2,719 |
| 2025-07-28 | 324.50 | 329.00 | 323.50 | 324.00 | 324.00 | 4,839 |
| 2025-07-25 | 319.00 | 323.00 | 318.50 | 323.00 | 323.00 | 3,217 |
| 2025-07-24 | 317.00 | 320.50 | 316.50 | 319.50 | 319.50 | 2,087 |
| 2025-07-23 | 321.50 | 321.50 | 311.00 | 313.50 | 313.50 | 3,643 |
| 2025-07-22 | 324.00 | 324.00 | 317.50 | 318.50 | 318.50 | 3,976 |
| 2025-07-21 | 320.00 | 324.50 | 316.00 | 320.00 | 320.00 | 5,641 |
| 2025-07-18 | 319.00 | 320.50 | 315.00 | 320.00 | 320.00 | 3,278 |
| 2025-07-17 | 315.50 | 321.50 | 314.50 | 319.50 | 319.50 | 6,596 |
| 2025-07-16 | 312.00 | 317.50 | 311.50 | 314.50 | 314.50 | 4,040 |
| 2025-07-15 | 312.00 | 317.00 | 311.00 | 312.50 | 312.50 | 5,203 |
| 2025-07-14 | 314.50 | 316.50 | 308.00 | 311.50 | 311.50 | 9,010 |
| 2025-07-11 | 315.00 | 318.00 | 312.00 | 317.50 | 317.50 | 3,662 |
| 2025-07-10 | 312.50 | 315.00 | 310.50 | 315.00 | 315.00 | 3,673 |
| 2025-07-09 | 317.00 | 317.00 | 310.50 | 311.00 | 311.00 | 4,345 |
| 2025-07-08 | 317.00 | 319.00 | 314.00 | 315.50 | 315.50 | 6,739 |
| 2025-07-07 | 310.50 | 320.00 | 309.50 | 316.00 | 316.00 | 10,442 |
| 2025-07-04 | 305.00 | 307.50 | 298.00 | 305.50 | 305.50 | 4,371 |
| 2025-07-03 | 302.50 | 307.00 | 302.50 | 304.50 | 304.50 | 3,018 |
| 2025-07-02 | 302.50 | 303.00 | 298.50 | 301.50 | 301.50 | 2,751 |
| 2025-07-01 | 305.50 | 306.50 | 303.00 | 303.00 | 303.00 | 3,521 |
| 2025-06-30 | 298.00 | 308.50 | 297.50 | 305.50 | 305.50 | 14,532 |
| 2025-06-27 | 297.00 | 298.00 | 294.50 | 298.00 | 298.00 | 2,736 |
| 2025-06-26 | 293.50 | 296.00 | 292.50 | 296.00 | 296.00 | 4,447 |
| 2025-06-25 | 290.00 | 294.00 | 288.00 | 291.50 | 291.50 | 2,530 |
| 2025-06-24 | 289.50 | 292.50 | 287.00 | 288.50 | 288.50 | 4,463 |
| 2025-06-23 | 283.50 | 289.50 | 282.00 | 288.50 | 288.50 | 4,385 |
| 2025-06-20 | 290.50 | 290.50 | 285.50 | 285.50 | 285.50 | 5,067 |
| 2025-06-19 | 289.00 | 292.50 | 286.50 | 290.50 | 290.50 | 4,611 |
| 2025-06-18 | 296.50 | 299.00 | 289.00 | 289.00 | 289.00 | 9,445 |
| 2025-06-17 | 289.00 | 298.00 | 286.50 | 296.50 | 296.50 | 5,707 |
| 2025-06-16 | 290.00 | 296.50 | 288.00 | 288.00 | 288.00 | 9,451 |
| 2025-06-13 | 286.50 | 293.00 | 284.50 | 287.00 | 287.00 | 5,755 |
| 2025-06-12 | 285.00 | 291.00 | 280.50 | 290.00 | 290.00 | 6,252 |
| 2025-06-11 | 278.00 | 285.00 | 278.00 | 283.00 | 283.00 | 7,233 |
| 2025-06-10 | 270.50 | 279.00 | 270.50 | 279.00 | 279.00 | 5,268 |
| 2025-06-06 | 267.00 | 276.00 | 267.00 | 274.50 | 274.50 | 7,024 |
| 2025-06-05 | 266.50 | 269.00 | 261.00 | 269.00 | 269.00 | 3,082 |
| 2025-06-04 | 267.50 | 269.50 | 263.50 | 268.50 | 268.50 | 13,183 |
| 2025-06-03 | 259.50 | 269.00 | 257.50 | 267.00 | 267.00 | 10,637 |
| 2025-06-02 | 275.00 | 276.00 | 256.00 | 257.00 | 257.00 | 13,816 |
| 2025-05-30 | 262.00 | 276.50 | 259.50 | 276.50 | 276.50 | 22,404 |
| 2025-05-28 | 245.00 | 267.50 | 245.00 | 261.00 | 261.00 | 36,874 |
| 2025-05-27 | 218.00 | 226.00 | 216.50 | 223.50 | 223.50 | 11,105 |
| 2025-05-26 | 207.50 | 218.00 | 207.50 | 217.00 | 217.00 | 5,503 |
| 2025-05-23 | 211.00 | 211.00 | 204.50 | 207.00 | 207.00 | 2,543 |
| 2025-05-22 | 208.50 | 208.50 | 207.00 | 208.00 | 208.00 | 817 |
| 2025-05-21 | 211.50 | 212.00 | 207.50 | 211.00 | 211.00 | 2,603 |
| 2025-05-20 | 209.00 | 213.50 | 208.00 | 210.50 | 210.50 | 3,352 |
| 2025-05-19 | 209.00 | 210.00 | 206.50 | 208.50 | 208.50 | 2,595 |
| 2025-05-16 | 207.50 | 208.50 | 205.50 | 208.00 | 208.00 | 2,398 |
| 2025-05-15 | 204.00 | 207.00 | 203.00 | 205.50 | 205.50 | 3,045 |
| 2025-05-14 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 1,302 |
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.