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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	143	145.4	145.4	146.6	142.2	12,253
September 10, 2025	144.6	141.2	141.2	145.2	140.4	10,292
September 09, 2025	141.6	145	145	145	141.6	10,697
September 08, 2025	141.4	143.2	143.2	143.2	139.8	11,726
September 05, 2025	138.6	142.2	142.2	143	138.6	20,769
September 04, 2025	133.8	137.4	137.4	138	133.8	35,286
September 03, 2025	135	133.4	133.4	135	132.4	13,702
September 02, 2025	133.6	132.4	132.4	133.8	131.8	7,595
September 01, 2025	136	134.6	134.6	136.4	134.2	13,222
August 29, 2025	136	135.2	135.2	136.2	133.8	8,498
August 28, 2025	133.8	135.4	135.4	136.2	133.4	5,868
August 27, 2025	135.4	133.8	133.8	135.4	132.8	5,715
August 26, 2025	136.6	135.2	135.2	136.6	134	7,222
August 25, 2025	137.2	137.2	137.2	137.6	136	9,636
August 22, 2025	135.8	137.2	137.2	138.4	135.8	9,306
August 21, 2025	137	136.2	136.2	137	134	14,587
August 20, 2025	135	135	135	136.8	134.4	6,328
August 19, 2025	135.2	136.8	136.8	136.8	135	7,062
August 18, 2025	135	135	135	136.4	132.4	7,579
August 15, 2025	134.8	135	135	135.2	133.8	5,905
August 14, 2025	137.4	134.8	134.8	137.4	134.8	5,865
August 13, 2025	135	136.8	136.8	139.6	135	7,615
August 12, 2025	138	139.2	139.2	141.2	135.4	5,037
August 11, 2025	141.6	138.8	138.8	141.6	138.6	6,607
August 08, 2025	140	141.6	141.6	141.8	140	5,211
August 07, 2025	140.2	140.4	140.4	143	139.4	9,087
August 06, 2025	143	140.6	140.6	143.4	139.8	4,094
August 05, 2025	141.6	142.8	142.8	144	141	11,820
August 04, 2025	132.2	140.6	140.6	141.6	130.4	14,630
July 31, 2025	143.2	145.2	145.2	145.2	142.8	21,620
July 30, 2025	144.8	144.2	144.2	145.4	143	16,429
July 29, 2025	145	143.8	143.8	145.8	143.8	6,870
July 28, 2025	149	145.6	145.6	149	144	12,245
July 25, 2025	146.4	147.4	147.4	147.4	145.4	13,864
July 24, 2025	142.4	146.8	146.8	147.8	142.4	27,299
July 23, 2025	148	142.8	142.8	148	142.2	42,406
July 22, 2025	129.8	147	147	147.6	129	135,797
July 21, 2025	123.6	123	123	126.2	123	8,559
July 18, 2025	125.4	124.4	124.4	127.4	123.8	12,248
July 17, 2025	124	125.4	125.4	128.6	123.4	21,794
July 16, 2025	122.2	123.4	123.4	124	121.8	25,942
July 15, 2025	118.8	122.2	122.2	123.2	118.8	17,064
July 14, 2025	120	119	119	120.4	118.8	15,444
July 11, 2025	122.2	121.4	121.4	122.6	120.8	9,752
July 10, 2025	120	123.4	123.4	123.6	120	23,145
July 09, 2025	119.8	120.2	120.2	120.4	118.2	12,868
July 08, 2025	116.2	119.8	119.8	119.8	116.2	8,314
July 07, 2025	118	117.6	117.6	118.4	116.4	3,654
July 04, 2025	118.8	118.4	118.4	119	117	8,589

Dätwyler Holding AG (DAE.SW) SIX