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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dätwyler Holding AG (DAE.SW) SIX