Dottikon ES Holding AG (LON:0ACK)
London · Delayed Price · Currency is GBP · Price in CHF 307.10
+0.84 (0.27%)
At close: Sep 15, 2025
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 297.00 | 297.50 | 295.00 | 296.50 | 296.50 | -1.22% | 1,134 |
| Sep 16, 2025 | 301.00 | 301.24 | 297.50 | 300.17 | 300.17 | -2.26% | 2,167 |
| Sep 15, 2025 | 305.50 | 309.50 | 305.50 | 307.10 | 307.10 | 0.27% | 82 |
| Sep 12, 2025 | 306.50 | 306.50 | 304.75 | 306.26 | 306.26 | 0.73% | 190 |
| Sep 11, 2025 | 303.50 | 304.04 | 303.50 | 304.04 | 304.04 | 2.97% | 1,679 |
| Sep 10, 2025 | 293.00 | 298.00 | 293.00 | 295.26 | 295.26 | 1.55% | 562 |
| Sep 9, 2025 | 291.00 | 292.50 | 288.00 | 290.75 | 290.75 | -0.44% | 1,566 |
| Sep 8, 2025 | 290.00 | 293.50 | 290.00 | 292.04 | 292.04 | 0.35% | 802 |
| Sep 5, 2025 | 289.50 | 293.50 | 289.00 | 291.00 | 291.00 | -0.69% | 183 |
| Sep 4, 2025 | 293.00 | 294.50 | 291.31 | 293.03 | 293.03 | 2.24% | 126 |
| Sep 3, 2025 | 287.00 | 287.00 | 285.50 | 286.61 | 286.61 | 1.44% | 594 |
| Sep 2, 2025 | 284.25 | 284.25 | 282.00 | 282.54 | 282.54 | -1.04% | 780 |
| Sep 1, 2025 | 287.50 | 287.50 | 285.50 | 285.50 | 285.50 | 0.17% | 504 |
| Aug 29, 2025 | 289.50 | 290.00 | 285.00 | 285.00 | 285.00 | -0.84% | 65 |
| Aug 28, 2025 | 290.00 | 290.00 | 283.50 | 287.41 | 287.41 | -0.72% | 344 |
| Aug 27, 2025 | 292.00 | 292.00 | 289.00 | 289.50 | 289.50 | -1.03% | 42 |
| Aug 26, 2025 | 289.00 | 292.50 | 288.00 | 292.50 | 292.50 | 0.34% | 40 |
| Aug 25, 2025 | 294.00 | 295.00 | 291.50 | 291.50 | 291.50 | -0.85% | 102 |
| Aug 22, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.34% | 2 |
| Aug 21, 2025 | 291.50 | 295.00 | 291.50 | 295.00 | 295.00 | 0.34% | 491 |
| Aug 20, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.67% | 18 |
| Aug 19, 2025 | 297.50 | 299.00 | 297.50 | 299.00 | 299.00 | 0.34% | 12 |
| Aug 15, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.17% | 62 |
| Aug 14, 2025 | 300.00 | 300.00 | 298.50 | 298.50 | 298.50 | -0.33% | 11 |
| Aug 13, 2025 | 299.50 | 300.50 | 298.00 | 299.50 | 299.50 | 0.67% | 37 |
| Aug 12, 2025 | 297.25 | 297.50 | 297.25 | 297.50 | 297.50 | 0.74% | 403 |
| Aug 11, 2025 | 296.50 | 305.00 | 295.00 | 295.32 | 295.32 | -0.82% | 1,462 |
| Aug 8, 2025 | 302.50 | 302.50 | 296.00 | 297.75 | 297.75 | -1.89% | 72 |
| Aug 7, 2025 | 300.50 | 304.25 | 300.50 | 303.50 | 303.50 | 2.71% | 71 |
| Aug 6, 2025 | 301.00 | 301.00 | 293.50 | 295.50 | 295.50 | -6.04% | 511 |
| Aug 4, 2025 | 312.00 | 314.50 | 308.00 | 314.50 | 314.50 | -1.10% | 674 |
| Jul 31, 2025 | 320.75 | 320.75 | 317.50 | 318.00 | 318.00 | -0.78% | 147 |
| Jul 30, 2025 | 320.50 | 321.75 | 320.50 | 320.50 | 320.50 | -0.23% | 34 |
| Jul 29, 2025 | 324.00 | 324.50 | 321.25 | 321.25 | 321.25 | -0.93% | 84 |
| Jul 28, 2025 | 325.00 | 329.00 | 324.25 | 324.25 | 324.25 | 1.49% | 139 |
| Jul 25, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 0.63% | 35 |
| Jul 24, 2025 | 317.25 | 319.50 | 316.50 | 317.50 | 317.50 | 1.28% | 129 |
| Jul 23, 2025 | 320.00 | 320.00 | 312.50 | 313.50 | 313.50 | -1.80% | 146 |
| Jul 22, 2025 | 319.00 | 321.75 | 319.00 | 319.25 | 319.25 | -0.23% | 47 |
| Jul 21, 2025 | 323.00 | 323.25 | 319.50 | 320.00 | 320.00 | 0.16% | 374 |
| Jul 18, 2025 | 318.75 | 319.50 | 318.75 | 319.50 | 319.50 | -0.47% | 43 |
| Jul 17, 2025 | 315.00 | 321.00 | 315.00 | 321.00 | 321.00 | 2.39% | 40 |
| Jul 16, 2025 | 314.00 | 317.50 | 313.50 | 313.50 | 313.50 | 0.64% | 138 |
| Jul 15, 2025 | 314.50 | 316.50 | 311.50 | 311.50 | 311.50 | 0.48% | 245 |
| Jul 14, 2025 | 311.00 | 313.50 | 309.75 | 310.00 | 310.00 | -1.43% | 771 |
| Jul 11, 2025 | 312.00 | 317.50 | 312.00 | 314.50 | 314.50 | -0.16% | 922 |
| Jul 10, 2025 | 312.00 | 315.00 | 311.50 | 315.00 | 315.00 | 0.96% | 227 |
| Jul 9, 2025 | 314.00 | 315.50 | 311.00 | 312.00 | 312.00 | -1.11% | 151 |
| Jul 8, 2025 | 317.00 | 317.50 | 314.00 | 315.50 | 315.50 | -0.63% | 397 |
| Jul 7, 2025 | 317.00 | 318.50 | 316.00 | 317.50 | 317.50 | 4.19% | 175 |