Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 204.50 | 208.50 | 204.50 | 207.00 | 207.00 | 1,547 |
| 2025-05-12 | 202.00 | 206.50 | 202.00 | 206.00 | 206.00 | 2,832 |
| 2025-05-09 | 200.50 | 204.00 | 200.50 | 203.50 | 203.50 | 2,506 |
| 2025-05-08 | 196.40 | 199.20 | 196.20 | 199.00 | 199.00 | 1,617 |
| 2025-05-07 | 198.20 | 198.20 | 195.00 | 195.80 | 195.80 | 1,986 |
| 2025-05-06 | 201.00 | 201.00 | 197.00 | 198.60 | 198.60 | 1,428 |
| 2025-05-05 | 198.40 | 201.00 | 198.40 | 199.00 | 199.00 | 3,546 |
| 2025-05-02 | 197.40 | 202.00 | 196.80 | 198.40 | 198.40 | 3,691 |
| 2025-04-30 | 194.80 | 198.00 | 193.80 | 196.80 | 196.80 | 5,012 |
| 2025-04-29 | 192.20 | 194.80 | 192.20 | 193.80 | 193.80 | 3,385 |
| 2025-04-28 | 190.00 | 192.80 | 187.00 | 191.20 | 191.20 | 1,689 |
| 2025-04-25 | 189.20 | 190.00 | 188.20 | 189.40 | 189.40 | 2,886 |
| 2025-04-24 | 187.60 | 187.60 | 183.40 | 186.20 | 186.20 | 1,184 |
| 2025-04-23 | 184.80 | 187.60 | 184.80 | 187.00 | 187.00 | 4,653 |
| 2025-04-22 | 180.00 | 183.20 | 180.00 | 181.80 | 181.80 | 2,726 |
| 2025-04-17 | 181.80 | 185.40 | 180.60 | 185.40 | 185.40 | 3,719 |
| 2025-04-16 | 182.40 | 182.40 | 178.80 | 181.00 | 181.00 | 2,956 |
| 2025-04-15 | 180.00 | 183.40 | 178.80 | 183.40 | 183.40 | 4,787 |
| 2025-04-14 | 179.00 | 179.60 | 175.60 | 179.60 | 179.60 | 7,393 |
| 2025-04-11 | 173.00 | 175.80 | 169.00 | 174.40 | 174.40 | 4,072 |
| 2025-04-10 | 178.00 | 182.00 | 172.00 | 172.40 | 172.40 | 5,630 |
| 2025-04-09 | 172.80 | 173.80 | 168.20 | 170.60 | 170.60 | 8,619 |
| 2025-04-08 | 183.00 | 183.00 | 172.60 | 178.60 | 178.60 | 8,022 |
| 2025-04-07 | 151.00 | 176.60 | 151.00 | 170.00 | 170.00 | 9,535 |
| 2025-04-04 | 182.00 | 182.40 | 172.80 | 177.60 | 177.60 | 9,724 |
| 2025-04-03 | 184.20 | 187.20 | 181.00 | 182.40 | 182.40 | 4,319 |
| 2025-04-02 | 186.00 | 187.40 | 183.60 | 186.80 | 186.80 | 3,519 |
| 2025-04-01 | 185.00 | 188.60 | 185.00 | 187.40 | 187.40 | 3,567 |
| 2025-03-31 | 188.00 | 188.60 | 184.00 | 185.20 | 185.20 | 6,851 |
| 2025-03-28 | 191.00 | 193.00 | 189.80 | 190.40 | 190.40 | 2,459 |
| 2025-03-27 | 192.00 | 192.60 | 188.80 | 191.80 | 191.80 | 4,192 |
| 2025-03-26 | 198.80 | 199.60 | 192.40 | 193.40 | 193.40 | 4,203 |
| 2025-03-25 | 197.00 | 197.40 | 195.00 | 196.80 | 196.80 | 2,413 |
| 2025-03-24 | 193.80 | 199.00 | 192.80 | 195.20 | 195.20 | 4,894 |
| 2025-03-21 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 3,912 |
| 2025-03-20 | 199.40 | 199.40 | 195.80 | 197.60 | 197.60 | 2,192 |
| 2025-03-19 | 199.80 | 199.80 | 196.80 | 197.80 | 197.80 | 2,507 |
| 2025-03-18 | 199.00 | 201.00 | 198.00 | 199.40 | 199.40 | 2,092 |
| 2025-03-17 | 198.00 | 198.00 | 194.00 | 197.40 | 197.40 | 4,705 |
| 2025-03-14 | 192.60 | 195.60 | 191.60 | 194.80 | 194.80 | 2,850 |
| 2025-03-13 | 194.40 | 194.40 | 190.00 | 191.40 | 191.40 | 2,718 |
| 2025-03-12 | 196.00 | 197.00 | 191.20 | 192.20 | 192.20 | 4,920 |
| 2025-03-11 | 196.80 | 198.00 | 193.40 | 194.60 | 194.60 | 4,693 |
| 2025-03-10 | 200.00 | 200.00 | 196.40 | 198.60 | 198.60 | 2,996 |
| 2025-03-07 | 199.00 | 201.00 | 195.60 | 200.00 | 200.00 | 5,301 |
| 2025-03-06 | 207.50 | 207.50 | 200.50 | 203.00 | 203.00 | 3,308 |
| 2025-03-05 | 204.00 | 207.50 | 203.50 | 205.00 | 205.00 | 4,667 |
| 2025-03-04 | 206.00 | 206.00 | 201.50 | 203.00 | 203.00 | 4,083 |
| 2025-03-03 | 202.50 | 207.00 | 202.50 | 207.00 | 207.00 | 4,752 |
| 2025-02-28 | 201.00 | 204.00 | 199.20 | 201.50 | 201.50 | 8,028 |
| 2025-02-27 | 204.50 | 205.50 | 201.00 | 202.50 | 202.50 | 2,969 |
| 2025-02-26 | 205.00 | 207.00 | 204.00 | 205.50 | 205.50 | 4,248 |
| 2025-02-25 | 208.50 | 208.50 | 205.00 | 205.50 | 205.50 | 2,871 |
| 2025-02-24 | 215.00 | 215.00 | 206.50 | 207.50 | 207.50 | 5,010 |
| 2025-02-21 | 211.00 | 214.50 | 211.00 | 212.00 | 212.00 | 2,135 |
| 2025-02-20 | 214.00 | 214.00 | 211.50 | 212.00 | 212.00 | 2,599 |
| 2025-02-19 | 216.50 | 216.50 | 212.50 | 214.00 | 214.00 | 2,677 |
| 2025-02-18 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | 1,290 |
| 2025-02-17 | 213.50 | 215.00 | 211.50 | 214.00 | 214.00 | 2,850 |
| 2025-02-14 | 213.50 | 216.50 | 212.50 | 214.00 | 214.00 | 2,383 |
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.