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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171	171.2	171.2	171.6	168.2	20,935
February 19, 2026	169.2	170.4	170.4	171.4	168.8	14,588
February 18, 2026	169.8	169	169	169.8	166.8	9,001
February 17, 2026	167.6	168.2	168.2	169	164.2	13,521
February 16, 2026	168.4	168	168	168.4	166.2	8,151
February 13, 2026	167	169.6	169.6	169.6	164.4	20,219
February 12, 2026	169.4	165.6	165.6	169.8	162	14,437
February 11, 2026	169.6	166.8	166.8	169.6	165.6	6,732
February 10, 2026	167.6	170.4	170.4	170.4	167.2	6,958
February 09, 2026	167	167.4	167.4	167.4	165.4	8,703
February 06, 2026	165.4	165.8	165.8	165.8	163.8	9,024
February 05, 2026	165.2	165.8	165.8	166.8	164.4	7,964
February 04, 2026	165	165.6	165.6	166.6	163.4	7,766
February 03, 2026	166.6	164	164	166.6	162.2	5,937
February 02, 2026	157.6	163.8	163.8	163.8	156.8	11,713
January 30, 2026	159.4	157.8	157.8	159.4	157.6	11,625
January 29, 2026	165	159.8	159.8	165.4	159.2	15,720
January 28, 2026	166	164	164	166.8	163.2	7,256
January 27, 2026	167	166.4	166.4	167.8	164.2	6,879
January 26, 2026	169.2	166	166	169.6	165.6	10,456
January 23, 2026	168.4	169.8	169.8	169.8	167.2	17,354
January 22, 2026	167.4	168.8	168.8	169.4	165.4	7,927
January 21, 2026	166.2	165.4	165.4	167	163.4	11,633
January 20, 2026	164.6	165.4	165.4	166.2	163.6	9,806
January 19, 2026	167.6	165.2	165.2	167.6	164.8	12,064
January 16, 2026	169.4	168.6	168.6	169.6	168.2	10,724
January 15, 2026	167	169.4	169.4	170	167	17,804
January 14, 2026	166.6	166.4	166.4	168.4	165.2	7,938
January 13, 2026	167.4	166.2	166.2	167.4	165.2	9,529
January 12, 2026	166.2	167.8	167.8	167.8	165	12,707
January 09, 2026	167.4	165.8	165.8	167.4	165.6	12,368
January 08, 2026	167.4	166.4	166.4	167.6	165	7,558
January 07, 2026	167.4	168.2	168.2	169.6	167	12,444
January 06, 2026	166.8	166.4	166.4	167	164.4	8,644
January 05, 2026	165	166.8	166.8	167	163	8,556
December 30, 2025	165.8	163.6	163.6	165.8	163.6	7,131
December 29, 2025	163.6	165.4	165.4	165.6	161.8	15,409
December 23, 2025	159.4	163.4	163.4	164.6	159	18,685
December 22, 2025	157.4	157	157	158	154.4	11,263
December 19, 2025	156.8	156.8	156.8	158.2	152.2	34,012
December 18, 2025	153.4	154.2	154.2	154.4	151.6	22,143
December 17, 2025	154.8	153.2	153.2	154.8	152.2	11,881
December 16, 2025	156	155.4	155.4	156	154	8,561
December 15, 2025	159.2	156	156	159.2	154.6	25,897
December 12, 2025	160.8	159.2	159.2	161.8	159.2	15,787
December 11, 2025	157.4	159.6	159.6	159.8	156.6	7,216
December 10, 2025	156.4	156.2	156.2	157.6	155.4	11,857
December 09, 2025	158	157	157	158.6	155	16,028
December 08, 2025	156	157.4	157.4	159.8	155.4	14,065
December 05, 2025	156.8	156	156	160.2	155	29,963
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

Dätwyler Holding AG (DAE.SW) SIX