Dätwyler Holding AG - DAE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	153.8	155.4	155.4	155.6	152.2	26,514
December 03, 2025	154	153.4	153.4	158	153	33,578
December 02, 2025	156.6	154.4	154.4	156.8	153.2	12,249
December 01, 2025	154.6	156.6	156.6	157	152.4	33,266
November 28, 2025	155.2	156.4	156.4	156.6	153.4	14,034
November 27, 2025	157	157	157	157	154.6	17,029
November 26, 2025	159.8	157	157	159.8	156.4	16,894
November 25, 2025	158.6	158.6	158.6	159	155.8	11,633
November 24, 2025	153.6	157.4	157.4	157.8	153	17,236
November 21, 2025	154.4	151.6	151.6	156.6	151	21,533
November 20, 2025	150.4	156.4	156.4	158.4	150.4	55,524
November 19, 2025	140.8	140.6	140.6	148	139	10,706
November 18, 2025	136.6	136.6	136.6	138	135.8	5,206
November 17, 2025	140	138.8	138.8	140.2	137.6	9,728
November 14, 2025	147.4	140.4	140.4	147.4	137.2	16,063
November 13, 2025	146	143	143	147	142.4	9,908
November 12, 2025	147.4	146	146	147.8	144	19,596
November 11, 2025	146	145	145	146.2	143.4	17,693
November 10, 2025	142	144	144	145	141	9,369
November 07, 2025	140.6	140.8	140.8	141.8	138.6	4,820
November 06, 2025	143	140.8	140.8	144.2	140.4	5,579
November 05, 2025	142.6	143.4	143.4	144	139.8	5,021
November 04, 2025	144.6	141.8	141.8	144.6	140.8	8,607
November 03, 2025	148	145	145	148.8	145	6,136
October 31, 2025	147.4	148	148	148.4	146.4	6,171
October 30, 2025	148	147.2	147.2	149.2	146	8,522
October 29, 2025	147.8	148.2	148.2	150.4	147.6	10,551
October 28, 2025	147.6	147.8	147.8	148.4	146.6	5,686
October 27, 2025	150	149	149	150	148.4	4,844
October 24, 2025	149.6	150	150	150.2	148.2	6,354
October 23, 2025	146	149.2	149.2	149.2	146	8,486
October 22, 2025	143	145.8	145.8	145.8	141	13,614
October 21, 2025	141.8	143.2	143.2	143.2	140.6	5,249
October 20, 2025	143	142.8	142.8	143.4	141.8	4,265
October 17, 2025	143.4	142.4	142.4	143.6	139.8	8,232
October 16, 2025	144.6	145.6	145.6	145.6	143.6	13,899
October 15, 2025	145.2	145	145	146.6	143.2	10,199
October 14, 2025	141	144.4	144.4	145.8	136	7,696
October 13, 2025	150	148.2	148.2	150	146.4	7,400
October 10, 2025	149.8	147.2	147.2	150	147	11,517
October 09, 2025	150	149	149	150.4	147	13,668
October 08, 2025	148.6	147.6	147.6	148.6	146.2	6,104
October 07, 2025	147.8	146.8	146.8	148.4	146.2	12,976
October 06, 2025	145	148	148	148.6	143	21,781
October 03, 2025	142.4	143.8	143.8	144	141.6	7,813
October 02, 2025	139.8	142	142	142	139.8	6,052
October 01, 2025	139.4	139	139	141.4	138.4	6,524
September 30, 2025	138.2	139.4	139.4	140.2	138.2	14,428
September 29, 2025	141.8	139.4	139.4	141.8	138.8	3,619
September 26, 2025	140.8	139.2	139.2	141.4	137.8	15,456
September 25, 2025	140.8	140.4	140.4	141.8	140.4	11,388
September 24, 2025	142	142.2	142.2	143.6	140.4	14,535
September 23, 2025	143.4	143.2	143.2	145.6	142.4	18,734
September 22, 2025	146	142.8	142.8	146	142.2	10,578
September 19, 2025	146	144.6	144.6	147.4	143.6	28,325
September 18, 2025	148.4	145.6	145.6	148.8	145.4	9,607
September 17, 2025	149	148.8	148.8	149.8	146.4	15,421
September 16, 2025	152	149.4	149.4	153.2	149.4	17,036
September 15, 2025	147.6	151.8	151.8	153.6	147.4	24,360
September 12, 2025	147	146.4	146.4	147.4	144.4	9,117

Dätwyler Holding AG (DAE.SW) SIX