Dottikon ES Holding AG (LON:0ACK)
London · Delayed Price · Currency is GBP · Price in CHF 283.70
+1.16 (0.41%)
At close: Aug 11, 2026
LON:0ACK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 280.50 | 285.00 | 280.50 | 283.70 | 283.70 | 0.41% | 500 |
| Aug 10, 2026 | 283.00 | 283.50 | 281.35 | 282.54 | 282.54 | -0.16% | 680 |
| Aug 7, 2026 | 278.50 | 286.00 | 278.50 | 283.00 | 283.00 | 1.07% | 323 |
| Aug 6, 2026 | 280.00 | 283.00 | 278.00 | 280.00 | 280.00 | -0.18% | 172 |
| Aug 5, 2026 | 278.75 | 282.00 | 278.75 | 280.50 | 280.50 | -0.97% | 777 |
| Aug 4, 2026 | 278.00 | 283.25 | 278.00 | 283.25 | 283.25 | 2.42% | 367 |
| Aug 3, 2026 | 281.25 | 281.25 | 274.00 | 276.55 | 276.55 | -0.88% | 691 |
| Jul 31, 2026 | 276.00 | 280.50 | 276.00 | 279.00 | 279.00 | 0.72% | 1,453 |
| Jul 30, 2026 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | 2.01% | 445 |
| Jul 29, 2026 | 271.00 | 274.00 | 271.00 | 271.54 | 271.53 | 0.76% | 512 |
| Jul 28, 2026 | 267.25 | 269.50 | 267.00 | 269.50 | 269.50 | 0.94% | 411 |
| Jul 27, 2026 | 267.50 | 271.50 | 267.00 | 267.00 | 267.00 | 0.35% | 194 |
| Jul 24, 2026 | 264.00 | 267.00 | 264.00 | 266.06 | 266.06 | 1.16% | 174 |
| Jul 23, 2026 | 264.00 | 264.00 | 261.99 | 263.00 | 263.00 | -0.31% | 1,031 |
| Jul 22, 2026 | 264.50 | 264.50 | 261.75 | 263.81 | 263.81 | -1.38% | 650 |
| Jul 21, 2026 | 261.50 | 269.50 | 261.50 | 267.50 | 267.50 | 1.71% | 947 |
| Jul 20, 2026 | 266.00 | 266.50 | 263.00 | 263.00 | 263.00 | -1.31% | 187 |
| Jul 17, 2026 | 266.50 | 266.50 | 264.00 | 266.50 | 266.50 | -1.11% | 502 |
| Jul 16, 2026 | 268.00 | 272.00 | 267.99 | 269.50 | 269.50 | -0.19% | 172 |
| Jul 15, 2026 | 270.00 | 270.50 | 269.50 | 270.00 | 270.00 | 0.75% | 108 |
| Jul 14, 2026 | 266.50 | 270.00 | 266.50 | 268.00 | 268.00 | 0.19% | 164 |
| Jul 13, 2026 | 268.00 | 268.00 | 266.50 | 267.48 | 267.48 | -0.37% | 189 |
| Jul 10, 2026 | 266.50 | 269.00 | 266.50 | 268.48 | 268.48 | 0.19% | 167 |
| Jul 9, 2026 | 266.00 | 269.00 | 264.00 | 267.98 | 267.98 | 1.71% | 508 |
| Jul 8, 2026 | 268.50 | 269.50 | 263.48 | 263.48 | 263.48 | -2.95% | 729 |
| Jul 7, 2026 | 275.50 | 275.50 | 271.50 | 271.50 | 271.50 | -1.46% | 643 |
| Jul 6, 2026 | 279.00 | 279.00 | 275.00 | 275.53 | 275.53 | 1.67% | 876 |
| Jul 3, 2026 | 275.50 | 275.50 | 268.00 | 271.00 | 271.00 | -1.28% | 1,944 |
| Jul 2, 2026 | 278.00 | 279.50 | 271.00 | 274.51 | 274.51 | -1.96% | 1,443 |
| Jul 1, 2026 | 278.50 | 284.00 | 277.50 | 280.00 | 280.00 | 1.00% | 792 |
| Jun 30, 2026 | 275.50 | 280.50 | 274.00 | 277.22 | 277.22 | 1.67% | 344 |
| Jun 29, 2026 | 276.50 | 276.50 | 271.00 | 272.67 | 272.66 | -0.50% | 198 |
| Jun 26, 2026 | 275.00 | 276.00 | 272.00 | 274.03 | 274.03 | -1.07% | 561 |
| Jun 25, 2026 | 275.50 | 280.50 | 272.98 | 277.00 | 277.00 | -1.07% | 1,655 |
| Jun 24, 2026 | 277.50 | 286.00 | 277.50 | 280.00 | 280.00 | 0.49% | 848 |
| Jun 23, 2026 | 281.70 | 285.49 | 273.50 | 278.62 | 278.62 | -2.58% | 487 |
| Jun 22, 2026 | 300.50 | 300.50 | 286.00 | 286.00 | 286.00 | -5.77% | 2,207 |
| Jun 19, 2026 | 298.00 | 304.50 | 298.00 | 303.51 | 303.50 | 3.01% | 5,797 |
| Jun 18, 2026 | 294.00 | 297.00 | 294.00 | 294.64 | 294.64 | -1.01% | 171 |
| Jun 17, 2026 | 298.50 | 299.00 | 295.75 | 297.63 | 297.63 | 0.71% | 484 |
| Jun 16, 2026 | 296.50 | 298.50 | 293.90 | 295.54 | 295.54 | -0.83% | 487 |
| Jun 15, 2026 | 297.00 | 300.50 | 297.00 | 298.00 | 298.00 | 2.41% | 662 |
| Jun 12, 2026 | 288.50 | 291.00 | 285.94 | 291.00 | 291.00 | 1.22% | 250 |
| Jun 11, 2026 | 288.00 | 288.00 | 285.85 | 287.50 | 287.50 | 0.17% | 653 |
| Jun 10, 2026 | 293.50 | 296.00 | 287.00 | 287.00 | 287.00 | -1.54% | 903 |
| Jun 9, 2026 | 293.50 | 295.50 | 290.00 | 291.50 | 291.50 | 0.27% | 780 |
| Jun 8, 2026 | 290.00 | 294.50 | 288.00 | 290.73 | 290.73 | -1.97% | 1,016 |
| Jun 5, 2026 | 305.00 | 305.50 | 295.00 | 296.58 | 296.57 | -0.97% | 1,198 |
| Jun 4, 2026 | 303.50 | 303.50 | 298.00 | 299.47 | 299.47 | 0.15% | 177 |
| Jun 3, 2026 | 299.75 | 299.75 | 295.00 | 299.03 | 299.03 | -1.96% | 551 |