Swiss - Delayed Quote
CHF
Dätwyler Holding AG (DAE.SW)
133.60
+0.20
(+0.15%)
At close: 5:30:57 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
133.60
135.80
133.00
133.60
133.60
12,163
Nov 9, 2026
130.60
133.40
130.60
133.40
133.40
7,270
Nov 6, 2026
134.00
134.00
130.40
130.80
130.80
10,115
Nov 5, 2026
137.00
137.40
133.20
133.40
133.40
11,133
Nov 4, 2026
132.00
136.40
132.00
135.20
135.20
14,001
Nov 3, 2026
132.80
135.40
132.00
133.80
133.80
7,904
Nov 2, 2026
131.60
133.60
131.00
133.40
133.40
5,327
Oct 30, 2026
132.60
132.80
131.20
131.20
131.20
8,949
Oct 29, 2026
132.00
132.40
130.60
132.20
132.20
11,283
Oct 28, 2026
134.00
134.00
131.60
131.60
131.60
7,755
Oct 27, 2026
131.80
132.80
131.00
132.20
132.20
6,488
Oct 26, 2026
131.00
132.20
129.20
131.20
131.20
5,312
Oct 23, 2026
129.80
131.20
129.20
130.60
130.60
10,354
Oct 22, 2026
130.40
132.00
129.20
129.20
129.20
10,796
Oct 21, 2026
132.00
132.80
129.60
130.20
130.20
13,131
Oct 20, 2026
132.80
132.80
130.60
132.20
132.20
6,802
Oct 19, 2026
133.00
133.40
132.00
132.80
132.80
7,442
Oct 16, 2026
133.00
135.00
131.60
133.60
133.60
12,182
Oct 15, 2026
131.40
131.80
130.00
130.80
130.80
13,778
Oct 14, 2026
132.00
134.40
130.80
132.20
132.20
17,925
Oct 13, 2026
129.00
131.60
129.00
131.60
131.60
8,993
Oct 12, 2026
129.40
130.20
128.60
129.80
129.80
14,362
Oct 9, 2026
130.20
130.80
128.60
129.20
129.20
8,603
Oct 8, 2026
128.20
130.00
126.60
128.20
128.20
13,312
Oct 7, 2026
129.00
129.60
127.60
128.40
128.40
11,641
Oct 6, 2026
127.00
132.60
127.00
129.80
129.80
14,451
Oct 5, 2026
125.00
127.20
125.00
126.00
126.00
16,266
Oct 2, 2026
126.20
126.60
124.40
125.40
125.40
8,869
Oct 1, 2026
125.40
126.40
124.20
124.80
124.80
9,741
Sep 30, 2026
128.80
128.80
126.20
126.20
126.20
8,797
Sep 29, 2026
127.40
127.80
125.40
127.20
127.20
10,709
Sep 28, 2026
127.60
128.20
125.60
125.60
125.60
24,153
Sep 25, 2026
127.20
128.00
126.60
127.60
127.60
17,556
Sep 24, 2026
130.40
130.40
125.80
126.60
126.60
19,587
Sep 23, 2026
129.20
129.40
127.60
127.60
127.60
8,288
Sep 22, 2026
126.40
130.40
126.40
129.00
129.00
12,239
Sep 21, 2026
127.20
127.20
124.80
125.80
125.80
24,703
Sep 18, 2026
125.20
128.00
124.80
125.60
125.60
26,493
Sep 17, 2026
124.00
126.40
124.00
125.20
125.20
5,521
Sep 16, 2026
120.40
125.80
120.40
124.00
124.00
8,989
Sep 15, 2026
125.20
125.80
123.80
124.60
124.60
11,958
Sep 14, 2026
129.20
129.20
125.20
125.80
125.80
11,757
Sep 11, 2026
126.60
128.80
125.60
128.40
128.40
10,043
Sep 10, 2026
128.60
128.60
126.60
126.60
126.60
8,185
Sep 9, 2026
131.00
131.00
127.20
128.40
128.40
15,651
Sep 8, 2026
129.00
134.40
129.00
130.00
130.00
8,533
Sep 7, 2026
130.00
131.20
130.00
130.80
130.80
7,662
Sep 4, 2026
133.80
133.80
130.00
130.80
130.80
4,055
Sep 3, 2026
130.60
131.80
129.20
130.80
130.80
7,683
Sep 2, 2026
131.20
133.00
130.80
131.00
131.00
10,010
Sep 1, 2026
134.20
134.60
132.20
133.00
133.00
8,535
Aug 31, 2026
134.00
134.80
133.60
133.80
133.80
12,043
Aug 28, 2026
134.20
136.20
134.00
134.00
134.00
9,113
Aug 27, 2026
135.40
136.20
134.20
134.20
134.20
10,839
Aug 26, 2026
135.40
135.40
134.00
135.00
135.00
7,166
Aug 25, 2026
133.00
135.40
132.40
134.60
134.60
12,083
Aug 24, 2026
131.60
133.20
131.40
132.20
132.20
7,890
Aug 21, 2026
132.80
133.00
131.40
131.80
131.80
12,562
Aug 20, 2026
132.20
133.00
131.80
132.80
132.80
8,056
Aug 19, 2026
132.40
132.80
131.00
131.80
131.80
13,063
Aug 18, 2026
134.00
134.20
132.40
132.40
132.40
11,194
Aug 17, 2026
135.20
136.20
134.40
134.60
134.60
11,584
Aug 14, 2026
137.00
137.00
134.60
136.20
136.20
12,970
Aug 13, 2026
138.40
138.40
135.00
136.00
136.00
25,229
Aug 12, 2026
137.00
137.80
135.80
136.40
136.40
12,011
Aug 11, 2026
137.80
138.40
136.40
137.20
137.20
15,151
Aug 10, 2026
138.60
139.60
137.40
138.20
138.20
25,457
Aug 7, 2026
139.40
139.60
138.20
139.20
139.20
13,836
Aug 6, 2026
138.60
141.20
138.60
139.80
139.80
10,209
Aug 5, 2026
138.60
141.00
138.20
139.80
139.80
14,361
Aug 4, 2026
139.20
140.00
137.00
137.80
137.80
15,973
Aug 3, 2026
141.00
141.00
138.20
138.40
138.40
8,239
Jul 31, 2026
140.60
142.20
137.40
137.40
137.40
17,111
Jul 30, 2026
138.00
143.00
138.00
139.40
139.40
15,905
Jul 29, 2026
137.60
139.20
136.80
137.60
137.60
15,246
Jul 28, 2026
134.20
138.60
134.20
137.60
137.60
15,743
Jul 27, 2026
139.40
139.40
134.40
135.40
135.40
11,585
Jul 24, 2026
140.40
143.60
138.00
138.00
138.00
12,880
Jul 23, 2026
149.40
149.40
141.00
141.20
141.20
40,470
Jul 22, 2026
154.00
154.00
150.00
151.60
151.60
6,910
Jul 21, 2026
152.80
152.80
148.80
151.80
151.80
8,448
Jul 20, 2026
157.00
157.00
150.20
150.80
150.80
9,534
Jul 17, 2026
150.60
152.60
148.80
151.20
151.20
7,719
Jul 16, 2026
150.60
151.60
147.00
151.60
151.60
9,530
Jul 15, 2026
148.60
150.40
146.00
150.40
150.40
11,731
Jul 14, 2026
156.40
157.20
147.00
148.80
148.80
11,799
Jul 13, 2026
156.60
158.00
156.00
157.20
157.20
6,572
Jul 10, 2026
155.60
157.60
154.80
156.80
156.80
7,215
Jul 9, 2026
152.80
154.80
150.20
154.60
154.60
5,805
Jul 8, 2026
154.00
154.00
148.00
150.00
150.00
10,429
Jul 7, 2026
154.20
157.20
153.60
154.20
154.20
6,502
Jul 6, 2026
155.00
158.00
155.00
158.00
158.00
5,469
Jul 3, 2026
155.00
159.20
155.00
157.80
157.80
8,146
Jul 2, 2026
155.20
159.00
154.80
157.40
157.40
8,231
Jul 1, 2026
153.00
156.20
153.00
155.60
155.60
8,271
Jun 30, 2026
160.20
160.80
154.60
154.60
154.60
22,288
Jun 29, 2026
160.00
161.20
158.20
159.20
159.20
5,181
Jun 26, 2026
161.80
161.80
158.60
159.80
159.80
4,743
Jun 25, 2026
161.00
162.80
159.60
161.40
161.40
7,769
Jun 24, 2026
161.00
162.20
157.60
160.00
160.00
7,231
Jun 23, 2026
157.60
160.00
156.40
159.20
159.20
4,817
Jun 22, 2026
160.00
161.60
158.60
160.40
160.40
4,346
Jun 19, 2026
163.40
165.00
160.40
161.60
161.60
8,660
Jun 18, 2026
165.00
165.00
159.60
162.40
162.40
10,215
Jun 17, 2026
160.40
163.20
160.40
162.60
162.60
3,327
Jun 16, 2026
162.60
162.60
157.80
161.40
161.40
9,842
Jun 15, 2026
163.00
168.00
159.00
159.60
159.60
18,997
Jun 12, 2026
157.80
161.60
157.80
161.40
161.40
13,364
Jun 11, 2026
157.20
158.80
156.80
157.40
157.40
4,418
Jun 10, 2026
158.20
159.20
156.60
157.00
157.00
6,687
Jun 9, 2026
163.00
164.80
157.00
157.00
157.00
8,165
Jun 8, 2026
159.40
161.00
158.40
160.20
160.20
6,866
Jun 5, 2026
161.60
163.40
159.80
161.60
161.60
5,006
Jun 4, 2026
161.80
163.00
161.20
161.80
161.80
3,231
Jun 3, 2026
158.40
162.80
158.40
161.00
161.00
6,272
Jun 2, 2026
156.60
159.80
156.40
159.20
159.20
4,307
Jun 1, 2026
159.20
160.40
156.00
156.60
156.60
5,698
May 29, 2026
161.00
161.60
158.60
158.60
158.60
14,036
May 28, 2026
159.60
161.20
158.80
161.00
161.00
5,622
May 27, 2026
161.20
162.20
159.20
160.40
160.40
4,537
May 26, 2026
161.40
161.40
158.40
160.40
160.40
4,105
May 22, 2026
157.00
160.00
157.00
159.40
159.40
4,751
May 21, 2026
161.20
162.00
157.20
157.20
157.20
14,923
May 20, 2026
155.00
162.00
155.00
161.40
161.40
13,683
May 19, 2026
161.40
162.60
155.40
156.60
156.60
7,656
May 18, 2026
162.60
163.40
160.80
162.20
162.20
7,394
May 15, 2026
165.20
166.20
162.80
164.20
164.20
4,772
May 13, 2026
167.80
168.20
165.40
165.40
165.40
5,654
May 12, 2026
166.40
168.60
165.20
166.40
166.40
5,647
May 11, 2026
165.20
168.60
162.00
168.00
168.00
7,431
May 8, 2026
167.20
168.80
165.40
168.00
168.00
19,096
May 7, 2026
168.00
171.00
167.00
169.00
169.00
11,364
May 6, 2026
163.60
168.00
162.60
167.40
167.40
15,369
May 5, 2026
161.00
162.80
160.00
162.80
162.80
12,342
May 4, 2026
158.00
161.20
156.20
161.00
161.00
11,191
Apr 30, 2026
157.40
158.00
154.40
157.00
157.00
8,045
Apr 29, 2026
154.80
157.60
154.40
155.20
155.20
6,158
Apr 28, 2026
154.40
159.20
154.40
156.40
156.40
7,632
Apr 27, 2026
156.40
161.40
156.00
157.20
157.20
19,651
Apr 24, 2026
152.00
155.00
150.00
153.80
153.80
11,696
Apr 23, 2026
145.60
153.40
145.60
151.40
151.40
10,298
Apr 22, 2026
153.40
155.40
153.40
153.40
153.40
8,737
Apr 21, 2026
151.20
156.20
151.20
153.40
153.40
9,511
Apr 20, 2026
155.00
156.80
152.40
153.00
153.00
9,791
Apr 17, 2026
152.20
158.00
152.20
157.20
157.20
9,442
Apr 16, 2026
150.80
154.00
150.80
152.80
152.80
12,694
Apr 15, 2026
148.40
153.20
148.40
149.60
149.60
13,247
Apr 14, 2026
148.60
153.00
148.60
150.00
150.00
10,321
Apr 13, 2026
149.00
149.20
148.00
148.20
148.20
4,684
Apr 10, 2026
148.60
151.20
147.00
149.00
149.00
7,089
Apr 9, 2026
147.00
147.60
145.20
146.60
146.60
7,727
Apr 8, 2026
145.80
149.60
145.00
147.00
147.00
11,641
Apr 7, 2026
142.40
145.80
141.20
141.40
141.40
9,437
Apr 2, 2026
143.00
145.80
142.40
143.80
143.80
6,699
Apr 1, 2026
147.00
147.00
143.60
145.60
145.60
7,827
Mar 31, 2026
141.20
142.20
138.80
141.00
141.00
10,278
Mar 30, 2026
140.20
142.20
138.40
141.00
141.00
19,453
Mar 27, 2026
142.00
142.00
139.60
141.20
141.20
10,755
Mar 26, 2026
141.20
142.60
140.60
141.20
141.20
9,663
Mar 25, 2026
141.80
144.20
141.20
142.80
142.80
12,960
Mar 24, 2026
151.80
151.80
138.60
141.00
141.00
7,373
Mar 23, 2026
137.00
143.80
135.00
141.20
141.20
17,853
Mar 20, 2026
141.60
143.00
139.20
140.60
140.60
16,748
Mar 19, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
145.80
145.80
141.00
141.80
141.80
12,497
Mar 18, 2026
150.80
152.20
149.40
150.80
147.60
17,905
Mar 17, 2026
148.40
150.00
147.60
149.60
146.43
11,154
Mar 16, 2026
152.00
152.00
147.80
149.60
146.43
10,788
Mar 13, 2026
151.80
152.20
149.80
150.00
146.82
7,721
Mar 12, 2026
150.80
154.80
150.00
153.60
150.34
9,079
Mar 11, 2026
152.40
153.20
150.00
150.80
147.60
16,922
Mar 10, 2026
154.00
154.80
152.00
152.80
149.56
10,166
Mar 9, 2026
150.00
151.00
148.40
151.00
147.80
12,783
Mar 6, 2026
154.80
155.60
152.40
154.40
151.12
8,186
Mar 5, 2026
158.00
158.00
153.80
154.40
151.12
9,046
Mar 4, 2026
155.00
159.80
155.00
156.80
153.47
15,839
Mar 3, 2026
161.00
161.00
152.80
156.60
153.28
30,776
Mar 2, 2026
161.60
166.00
161.40
161.80
158.37
23,537
Feb 27, 2026
166.00
168.60
166.00
168.00
164.44
12,066
Feb 26, 2026
164.00
166.80
163.00
165.40
161.89
7,636
Feb 25, 2026
167.60
168.40
163.60
164.80
161.30
11,920
Feb 24, 2026
168.00
170.40
166.20
168.80
165.22
11,279
Feb 23, 2026
171.00
171.00
166.40
166.60
163.06
5,617
Feb 20, 2026
171.00
171.60
168.20
171.20
167.57
20,931
Feb 19, 2026
169.20
171.40
168.80
170.40
166.78
14,573
Feb 18, 2026
169.80
169.80
166.80
169.00
165.41
8,994
Feb 17, 2026
167.60
169.00
164.20
168.20
164.63
13,521
Feb 16, 2026
168.40
168.40
166.20
168.00
164.44
8,151
Feb 13, 2026
167.00
169.60
164.40
169.60
166.00
20,219
Feb 12, 2026
169.40
169.80
162.00
165.60
162.09
14,437
Feb 11, 2026
169.60
169.60
165.60
166.80
163.26
6,732
Feb 10, 2026
167.60
170.40
167.20
170.40
166.78
6,958
Feb 9, 2026
167.00
167.40
165.40
167.40
163.85
8,703
Feb 6, 2026
165.40
165.80
163.80
165.80
162.28
9,010
Feb 5, 2026
165.20
166.80
164.40
165.80
162.28
7,964
Feb 4, 2026
165.00
166.60
163.40
165.60
162.09
7,766
Feb 3, 2026
166.60
166.60
162.20
164.00
160.52
5,936
Feb 2, 2026
157.60
163.80
156.80
163.80
160.32
11,713
Jan 30, 2026
159.40
159.40
157.60
157.80
154.45
11,625
Jan 29, 2026
165.00
165.40
159.20
159.80
156.41
15,718
Jan 28, 2026
166.00
166.80
163.20
164.00
160.52
7,256
Jan 27, 2026
167.00
167.80
164.20
166.40
162.87
6,871
Jan 26, 2026
169.20
169.60
165.60
166.00
162.48
10,456
Jan 23, 2026
168.40
169.80
167.20
169.80
166.20
17,353
Jan 22, 2026
167.40
169.40
165.40
168.80
165.22
7,926
Jan 21, 2026
166.20
167.00
163.40
165.40
161.89
11,612
Jan 20, 2026
164.60
166.20
163.60
165.40
161.89
9,806
Jan 19, 2026
167.60
167.60
164.80
165.20
161.69
11,968
Jan 16, 2026
169.40
169.60
168.20
168.60
165.02
10,724
Jan 15, 2026
167.00
170.00
167.00
169.40
165.81
17,804
Jan 14, 2026
166.60
168.40
165.20
166.40
162.87
7,936
Jan 13, 2026
167.40
167.40
165.20
166.20
162.67
9,506
Jan 12, 2026
166.20
167.80
165.00
167.80
164.24
12,707
Jan 9, 2026
167.40
167.40
165.60
165.80
162.28
12,368
Jan 8, 2026
167.40
167.60
165.00
166.40
162.87
7,557
Jan 7, 2026
167.40
169.60
167.00
168.20
164.63
12,444
Jan 6, 2026
166.80
167.00
164.40
166.40
162.87
8,644
Jan 5, 2026
165.00
167.00
163.00
166.80
163.26
8,556
Dec 30, 2025
165.80
165.80
163.60
163.60
160.13
7,130
Dec 29, 2025
163.60
165.60
161.80
165.40
161.89
15,408
Dec 23, 2025
159.40
164.60
159.00
163.40
159.93
18,685
Dec 22, 2025
157.40
158.00
154.40
157.00
153.67
11,263
Dec 19, 2025
156.80
158.20
152.20
156.80
153.47
34,012
Dec 18, 2025
153.40
154.40
151.60
154.20
150.93
22,133
Dec 17, 2025
154.80
154.80
152.20
153.20
149.95
11,881
Dec 16, 2025
156.00
156.00
154.00
155.40
152.10
8,554
Dec 15, 2025
159.20
159.20
154.60
156.00
152.69
25,881
Dec 12, 2025
160.80
161.80
159.20
159.20
155.82
15,780
Dec 11, 2025
157.40
159.80
156.60
159.60
156.21
7,203
Dec 10, 2025
156.40
157.60
155.40
156.20
152.89
11,856
Dec 9, 2025
158.00
158.60
155.00
157.00
153.67
15,996
Dec 8, 2025
156.00
159.80
155.40
157.40
154.06
14,059
Dec 5, 2025
156.80
160.20
155.00
156.00
152.69
29,892
Dec 4, 2025
153.80
155.60
152.20
155.40
152.10
26,501
Dec 3, 2025
154.00
158.00
153.00
153.40
150.14
33,578
Dec 2, 2025
156.60
156.80
153.20
154.40
151.12
12,249
Dec 1, 2025
154.60
157.00
152.40
156.60
153.28
33,266
Nov 28, 2025
155.20
156.60
153.40
156.40
153.08
14,034
Nov 27, 2025
157.00
157.00
154.60
157.00
153.67
17,028
Nov 26, 2025
159.80
159.80
156.40
157.00
153.67
16,894
Nov 25, 2025
158.60
159.00
155.80
158.60
155.23
11,626
Nov 24, 2025
153.60
157.80
153.00
157.40
154.06
17,236
Nov 21, 2025
154.40
156.60
151.00
151.60
148.38
21,533
Nov 20, 2025
150.40
158.40
150.40
156.40
153.08
55,523
Nov 19, 2025
140.80
148.00
139.00
140.60
137.62
10,706
Nov 18, 2025
136.60
138.00
135.80
136.60
133.70
5,206
Nov 17, 2025
140.00
140.20
137.60
138.80
135.85
9,728
Nov 14, 2025
147.40
147.40
137.20
140.40
137.42
16,008
Nov 13, 2025
146.00
147.00
142.40
143.00
139.97
9,908
Nov 12, 2025
147.40
147.80
144.00
146.00
142.90
19,592
Nov 11, 2025
146.00
146.20
143.40
145.00
141.92
17,692
Nov 10, 2025
142.00
145.00
141.00
144.00
140.94
9,368
