Dottikon ES Holding AG (LON:0ACK)
London · Delayed Price · Currency is GBP · Price in CHF 316.69
-0.31 (-0.10%)
At close: Nov 3, 2025
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 315.75 | 318.33 | 315.75 | 316.69 | 316.69 | -0.10% | 249 |
| Oct 31, 2025 | 316.00 | 317.00 | 313.50 | 317.00 | 317.00 | -0.16% | 221 |
| Oct 30, 2025 | 317.50 | 318.00 | 315.50 | 317.50 | 317.50 | -0.31% | 36 |
| Oct 29, 2025 | 321.00 | 324.00 | 318.50 | 318.50 | 318.50 | -1.82% | 202 |
| Oct 28, 2025 | 326.50 | 326.50 | 321.50 | 324.40 | 324.40 | -1.82% | 42 |
| Oct 27, 2025 | 329.00 | 331.50 | 328.75 | 330.42 | 330.42 | 1.23% | 463 |
| Oct 24, 2025 | 330.50 | 330.50 | 326.40 | 326.40 | 326.40 | 1.05% | 100 |
| Oct 23, 2025 | 323.00 | 328.50 | 323.00 | 323.00 | 323.00 | 2.76% | 500 |
| Oct 22, 2025 | 315.00 | 317.00 | 313.50 | 314.33 | 314.33 | -0.44% | 71 |
| Oct 21, 2025 | 314.00 | 318.00 | 313.50 | 315.71 | 315.71 | 1.15% | 383 |
| Oct 20, 2025 | 310.00 | 316.50 | 310.00 | 312.11 | 312.11 | 0.14% | 108 |
| Oct 17, 2025 | 306.00 | 312.67 | 305.00 | 311.67 | 311.67 | -0.90% | 275 |
| Oct 16, 2025 | 315.75 | 315.75 | 313.80 | 314.49 | 314.49 | 0.34% | 622 |
| Oct 15, 2025 | 311.00 | 313.43 | 311.00 | 313.43 | 313.43 | 1.23% | 202 |
| Oct 14, 2025 | 309.50 | 311.00 | 308.00 | 309.63 | 309.63 | -1.55% | 254 |
| Oct 13, 2025 | 314.00 | 315.00 | 312.00 | 314.50 | 314.50 | 0.51% | 432 |
| Oct 10, 2025 | 313.00 | 314.50 | 309.50 | 312.89 | 312.89 | -0.93% | 215 |
| Oct 9, 2025 | 317.50 | 317.50 | 314.50 | 315.84 | 315.84 | 0.11% | 168 |
| Oct 8, 2025 | 317.50 | 317.50 | 314.50 | 315.49 | 315.49 | -0.87% | 249 |
| Oct 7, 2025 | 318.50 | 318.75 | 317.97 | 318.27 | 318.27 | 0.29% | 156 |
| Oct 6, 2025 | 318.50 | 320.50 | 312.00 | 317.34 | 317.34 | 1.41% | 757 |
| Oct 3, 2025 | 305.00 | 315.00 | 305.00 | 312.93 | 312.93 | 2.95% | 1,039 |
| Oct 2, 2025 | 304.50 | 305.75 | 302.50 | 303.97 | 303.97 | 2.00% | 295 |
| Oct 1, 2025 | 304.00 | 305.00 | 298.00 | 298.00 | 298.00 | -0.83% | 310 |
| Sep 30, 2025 | 299.50 | 301.50 | 299.50 | 300.49 | 300.49 | 0.70% | 557 |
| Sep 29, 2025 | 295.00 | 300.00 | 295.00 | 298.40 | 298.40 | 1.67% | 171 |
| Sep 26, 2025 | 299.00 | 299.00 | 290.25 | 293.50 | 293.50 | -1.14% | 1,436 |
| Sep 25, 2025 | 298.50 | 303.00 | 294.03 | 296.89 | 296.89 | -0.36% | 809 |
| Sep 24, 2025 | 301.00 | 301.00 | 296.00 | 297.95 | 297.95 | 1.04% | 943 |
| Sep 23, 2025 | 295.00 | 300.00 | 294.00 | 294.89 | 294.89 | 1.38% | 1,353 |
| Sep 22, 2025 | 291.75 | 293.00 | 290.87 | 290.87 | 290.87 | -2.96% | 1,336 |
| Sep 19, 2025 | 295.00 | 302.00 | 294.00 | 299.76 | 299.76 | 1.61% | 3,767 |
| Sep 18, 2025 | 295.50 | 297.51 | 294.00 | 295.01 | 295.01 | -0.50% | 56 |
| 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 |