Dottikon ES Holding AG (LON:0ACK)
London · Delayed Price · Currency is GBP · Price in CHF 263.00
-3.50 (-1.31%)
At close: Jul 20, 2026
LON:0ACK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 266.00 | 266.50 | 263.00 | 263.00 | 263.00 | -1.31% | 89 |
| Jul 17, 2026 | 266.50 | 266.50 | 264.00 | 266.50 | 266.50 | -1.11% | 91 |
| 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 |
| Jun 2, 2026 | 304.50 | 310.50 | 297.50 | 305.01 | 305.00 | 0.46% | 570 |
| Jun 1, 2026 | 306.00 | 316.50 | 300.50 | 303.61 | 303.60 | -2.07% | 9,510 |
| May 29, 2026 | 340.00 | 350.01 | 306.50 | 310.03 | 310.03 | -18.84% | 11,539 |
| May 28, 2026 | 380.00 | 395.00 | 378.28 | 382.00 | 382.00 | -2.03% | 504 |
| May 27, 2026 | 381.50 | 393.50 | 381.50 | 389.92 | 389.92 | 4.69% | 2,791 |
| May 26, 2026 | 367.00 | 380.50 | 364.39 | 372.44 | 372.44 | 3.13% | 1,248 |
| May 22, 2026 | 368.00 | 368.00 | 360.00 | 361.15 | 361.15 | -1.32% | 1,188 |
| May 21, 2026 | 367.00 | 370.00 | 366.00 | 366.00 | 366.00 | 2.35% | 763 |
| May 20, 2026 | 355.00 | 368.50 | 354.00 | 357.61 | 357.61 | 1.31% | 690 |
| May 19, 2026 | 359.50 | 361.00 | 351.50 | 353.00 | 353.00 | -0.98% | 255 |
| May 18, 2026 | 354.50 | 364.00 | 347.50 | 356.51 | 356.51 | -1.92% | 535 |
| May 15, 2026 | 365.50 | 365.50 | 357.50 | 363.48 | 363.48 | -0.96% | 133 |
| May 13, 2026 | 372.00 | 372.00 | 365.00 | 366.99 | 366.99 | 0.70% | 244 |
| May 12, 2026 | 365.50 | 365.50 | 364.21 | 364.43 | 364.43 | 0.27% | 138 |
| May 11, 2026 | 358.50 | 363.50 | 358.50 | 363.46 | 363.46 | 1.38% | 236 |
| May 8, 2026 | 358.00 | 362.23 | 358.00 | 358.50 | 358.50 | -1.51% | 188 |