Dottikon Es Holding AG (DESN.SW) SIX
342.00
-4.5(-1.30%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
342.00
-4.5(-1.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 331 | 342 | 342 | 342.5 | 331 | 1,758 |
| April 01, 2026 | 354.5 | 346.5 | 346.5 | 354.5 | 330.5 | 2,650 |
| March 31, 2026 | 335 | 343.5 | 343.5 | 344 | 334.5 | 2,266 |
| March 30, 2026 | 331.5 | 336.5 | 336.5 | 339 | 331 | 2,196 |
| March 27, 2026 | 339 | 335.5 | 335.5 | 339 | 332.5 | 3,481 |
| March 26, 2026 | 330 | 340 | 340 | 342.5 | 328.5 | 2,547 |
| March 25, 2026 | 333.5 | 337 | 337 | 342 | 333 | 4,386 |
| March 24, 2026 | 332 | 332 | 332 | 334.5 | 327.5 | 2,839 |
| March 23, 2026 | 318.5 | 331.5 | 331.5 | 338 | 315 | 7,686 |
| March 20, 2026 | 339 | 332 | 332 | 343.5 | 332 | 15,148 |
| March 19, 2026 | 335 | 337 | 337 | 341 | 333 | 4,899 |
| March 18, 2026 | 351 | 341 | 341 | 351 | 340 | 2,874 |
| March 17, 2026 | 343.5 | 348 | 348 | 348 | 339.5 | 3,439 |
| March 16, 2026 | 346 | 344.5 | 344.5 | 350 | 341 | 4,674 |
| March 13, 2026 | 341.5 | 344 | 344 | 347 | 337 | 2,768 |
| March 12, 2026 | 335.5 | 342 | 342 | 344.5 | 333 | 2,078 |
| March 11, 2026 | 349.5 | 339.5 | 339.5 | 349.5 | 335 | 4,323 |
| March 10, 2026 | 342 | 344 | 344 | 349.5 | 339.5 | 2,067 |
| March 09, 2026 | 325.5 | 338 | 338 | 338.5 | 325.5 | 4,388 |
| March 06, 2026 | 346.5 | 335 | 335 | 346.5 | 334.5 | 3,447 |
| March 05, 2026 | 350 | 347 | 347 | 355.5 | 347 | 1,929 |
| March 04, 2026 | 352 | 351.5 | 351.5 | 354 | 346.5 | 6,411 |
| March 03, 2026 | 355 | 352.5 | 352.5 | 356 | 348 | 4,546 |
| March 02, 2026 | 349 | 365 | 365 | 370 | 349 | 5,551 |
| February 27, 2026 | 359 | 360 | 360 | 360 | 355 | 4,216 |
| February 26, 2026 | 353 | 356 | 356 | 358.5 | 350.5 | 1,624 |
| February 25, 2026 | 353.5 | 353 | 353 | 355.5 | 351 | 3,171 |
| February 24, 2026 | 344 | 350.5 | 350.5 | 353.5 | 342.5 | 6,074 |
| February 23, 2026 | 351.5 | 341 | 341 | 363 | 340 | 12,346 |
| February 20, 2026 | 345 | 348 | 0 | 348 | 338.5 | 6,013 |
| February 19, 2026 | 340.5 | 343 | 0 | 346 | 334.5 | 3,497 |
| February 18, 2026 | 335 | 340 | 0 | 343.5 | 334 | 2,304 |
| February 17, 2026 | 334.5 | 337 | 0 | 337 | 328.5 | 2,346 |
| February 16, 2026 | 328 | 335.5 | 0 | 338 | 328 | 1,954 |
| February 13, 2026 | 333 | 335 | 0 | 338.5 | 330.5 | 4,251 |
| February 12, 2026 | 363 | 338.5 | 0 | 363 | 338.5 | 4,359 |
| February 11, 2026 | 365 | 350 | 0 | 365 | 350 | 5,314 |
| February 10, 2026 | 362 | 365 | 0 | 365 | 358 | 1,746 |
| February 09, 2026 | 360 | 361 | 0 | 361.5 | 356 | 2,892 |
| February 06, 2026 | 360 | 359.5 | 0 | 360 | 350 | 2,575 |
| February 05, 2026 | 369 | 360 | 0 | 369 | 356 | 3,287 |
| February 04, 2026 | 372.5 | 367.5 | 0 | 374.5 | 366 | 2,174 |
| February 03, 2026 | 376 | 375.5 | 0 | 377 | 370.5 | 2,810 |
| February 02, 2026 | 368 | 369.5 | 0 | 370.5 | 366.5 | 2,189 |
| January 30, 2026 | 381 | 372 | 0 | 381 | 372 | 3,510 |
| January 29, 2026 | 378.5 | 377.5 | 0 | 382 | 374 | 4,581 |
| January 28, 2026 | 384 | 381.5 | 0 | 386 | 373 | 4,693 |
| January 27, 2026 | 368 | 384 | 0 | 384.5 | 368 | 9,920 |
| January 26, 2026 | 361.5 | 367 | 0 | 367 | 358 | 10,370 |
| January 23, 2026 | 352.5 | 359.5 | 0 | 359.5 | 352.5 | 3,816 |
| January 22, 2026 | 356.5 | 359 | 0 | 361 | 356 | 2,424 |
| January 21, 2026 | 357 | 357.5 | 0 | 360 | 354 | 5,988 |
| January 20, 2026 | 356 | 359.5 | 0 | 360 | 352 | 3,474 |
| January 19, 2026 | 359.5 | 359.5 | 0 | 361 | 356 | 2,905 |
| January 16, 2026 | 358 | 362.5 | 0 | 363.5 | 357.5 | 2,930 |
| January 15, 2026 | 365 | 359 | 0 | 365 | 356.5 | 5,023 |
| January 14, 2026 | 362 | 364.5 | 0 | 365.5 | 354.5 | 3,417 |
| January 13, 2026 | 360.5 | 355 | 0 | 361.5 | 353 | 5,924 |
| January 12, 2026 | 363 | 358 | 0 | 364 | 358 | 3,664 |
| January 09, 2026 | 361.5 | 363 | 0 | 364 | 360 | 2,811 |