Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 236.00 | 240.00 | 234.50 | 240.00 | 240.00 | 2,100 |
| 2024-11-12 | 246.00 | 249.50 | 239.00 | 239.50 | 239.50 | 1,520 |
| 2024-11-11 | 244.00 | 250.50 | 244.00 | 247.50 | 247.50 | 2,484 |
| 2024-11-08 | 240.00 | 243.00 | 240.00 | 240.50 | 240.50 | 1,047 |
| 2024-11-07 | 238.00 | 243.00 | 237.50 | 243.00 | 243.00 | 1,199 |
| 2024-11-06 | 235.00 | 244.50 | 235.00 | 239.00 | 239.00 | 1,449 |
| 2024-11-05 | 240.00 | 240.00 | 233.50 | 239.50 | 239.50 | 2,847 |
| 2024-11-04 | 243.00 | 243.00 | 237.50 | 240.00 | 240.00 | 742 |
| 2024-11-01 | 235.50 | 241.00 | 235.50 | 241.00 | 241.00 | 850 |
| 2024-10-31 | 237.00 | 237.50 | 232.50 | 237.50 | 237.50 | 3,061 |
| 2024-10-30 | 241.00 | 241.00 | 235.00 | 237.50 | 237.50 | 3,546 |
| 2024-10-29 | 245.00 | 246.00 | 241.00 | 242.00 | 242.00 | 3,425 |
| 2024-10-28 | 247.50 | 252.00 | 245.50 | 246.50 | 246.50 | 2,672 |
| 2024-10-25 | 246.50 | 249.00 | 245.00 | 248.50 | 248.50 | 1,890 |
| 2024-10-24 | 249.00 | 249.00 | 245.50 | 246.50 | 246.50 | 2,050 |
| 2024-10-23 | 252.50 | 252.50 | 246.50 | 247.50 | 247.50 | 3,433 |
| 2024-10-22 | 255.00 | 259.00 | 250.00 | 252.50 | 252.50 | 2,162 |
| 2024-10-21 | 259.00 | 259.00 | 253.00 | 254.50 | 254.50 | 1,495 |
| 2024-10-18 | 254.50 | 256.50 | 254.00 | 256.50 | 256.50 | 1,087 |
| 2024-10-17 | 247.50 | 255.00 | 247.50 | 253.00 | 253.00 | 1,706 |
| 2024-10-16 | 250.00 | 252.00 | 247.50 | 252.00 | 252.00 | 908 |
| 2024-10-15 | 248.00 | 252.50 | 248.00 | 250.50 | 250.50 | 1,301 |
| 2024-10-14 | 247.00 | 254.00 | 247.00 | 252.00 | 252.00 | 1,393 |
| 2024-10-11 | 255.00 | 255.00 | 251.00 | 251.50 | 251.50 | 817 |
| 2024-10-10 | 252.00 | 253.00 | 250.00 | 250.50 | 250.50 | 2,899 |
| 2024-10-09 | 255.00 | 255.50 | 251.00 | 251.00 | 251.00 | 2,827 |
| 2024-10-08 | 257.50 | 258.00 | 253.50 | 255.00 | 255.00 | 1,393 |
| 2024-10-07 | 250.50 | 257.00 | 250.50 | 256.50 | 256.50 | 1,710 |
| 2024-10-04 | 255.00 | 257.50 | 253.00 | 254.50 | 254.50 | 2,114 |
| 2024-10-03 | 259.50 | 259.50 | 256.00 | 256.00 | 256.00 | 442 |
| 2024-10-02 | 258.00 | 260.50 | 253.00 | 257.50 | 257.50 | 2,671 |
| 2024-10-01 | 259.00 | 265.00 | 258.00 | 258.00 | 258.00 | 3,530 |
| 2024-09-30 | 257.50 | 262.00 | 257.00 | 259.00 | 259.00 | 2,199 |
| 2024-09-27 | 251.00 | 259.00 | 251.00 | 257.50 | 257.50 | 9,479 |
| 2024-09-26 | 254.00 | 257.50 | 253.00 | 253.50 | 253.50 | 4,506 |
| 2024-09-25 | 252.00 | 257.50 | 249.50 | 254.00 | 254.00 | 2,017 |
| 2024-09-24 | 256.50 | 258.00 | 252.50 | 254.00 | 254.00 | 1,323 |
| 2024-09-23 | 256.00 | 260.00 | 254.50 | 258.00 | 258.00 | 6,211 |
| 2024-09-20 | 244.00 | 262.00 | 239.00 | 262.00 | 262.00 | 14,350 |
| 2024-09-19 | 242.00 | 246.50 | 242.00 | 244.00 | 244.00 | 6,932 |
| 2024-09-18 | 247.50 | 249.00 | 243.00 | 243.00 | 243.00 | 1,185 |
| 2024-09-17 | 244.00 | 245.50 | 243.50 | 245.50 | 245.50 | 9,044 |
| 2024-09-16 | 246.50 | 246.50 | 243.50 | 244.00 | 244.00 | 762 |
| 2024-09-13 | 244.50 | 245.00 | 241.00 | 243.00 | 243.00 | 1,420 |
| 2024-09-12 | 246.50 | 251.00 | 243.50 | 244.00 | 244.00 | 2,363 |
| 2024-09-11 | 247.50 | 247.50 | 242.00 | 242.00 | 242.00 | 833 |
| 2024-09-10 | 248.00 | 251.00 | 244.00 | 245.50 | 245.50 | 2,284 |
| 2024-09-09 | 245.00 | 248.50 | 244.00 | 245.00 | 245.00 | 1,022 |
| 2024-09-06 | 245.50 | 247.00 | 240.00 | 242.50 | 242.50 | 1,920 |
| 2024-09-05 | 244.50 | 249.50 | 244.50 | 247.00 | 247.00 | 691 |
| 2024-09-04 | 248.50 | 248.50 | 244.00 | 248.00 | 248.00 | 1,936 |
| 2024-09-03 | 254.00 | 255.00 | 250.50 | 250.50 | 250.50 | 1,192 |
| 2024-09-02 | 259.50 | 259.50 | 253.50 | 254.50 | 254.50 | 1,670 |
| 2024-08-30 | 260.50 | 262.00 | 257.00 | 258.50 | 258.50 | 5,173 |
| 2024-08-29 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 1,396 |
| 2024-08-28 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | 728 |
| 2024-08-27 | 260.00 | 261.50 | 258.00 | 258.00 | 258.00 | 1,259 |
| 2024-08-26 | 262.00 | 263.50 | 259.50 | 259.50 | 259.50 | 3,163 |
| 2024-08-23 | 260.50 | 264.50 | 260.50 | 263.00 | 263.00 | 2,993 |
| 2024-08-22 | 255.00 | 263.00 | 255.00 | 263.00 | 263.00 | 14,626 |
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.