Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 165.10
-1.60 (-0.96%)
Feb 12, 2026, 5:08 PM GMT
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 167.70 | 168.60 | 163.60 | 165.76 | 165.76 | -1.06% | 1,616 |
| Feb 11, 2026 | 170.00 | 169.60 | 166.20 | 167.54 | 167.54 | -1.33% | 7,278 |
| Feb 10, 2026 | 166.30 | 170.40 | 167.80 | 169.80 | 169.79 | 2.13% | 1,540 |
| Feb 9, 2026 | 163.40 | 167.40 | 160.00 | 166.26 | 166.26 | 0.70% | 942 |
| Feb 6, 2026 | 165.30 | 167.00 | 164.20 | 165.10 | 165.10 | -0.67% | 3,414 |
| Feb 5, 2026 | 162.40 | 166.80 | 164.80 | 166.22 | 166.22 | 0.37% | 1,880 |
| Feb 4, 2026 | 164.50 | 165.60 | 164.60 | 165.60 | 165.60 | 1.35% | 1,898 |
| Feb 3, 2026 | 163.80 | 164.60 | 162.60 | 163.40 | 163.40 | 2.47% | 270 |
| Feb 2, 2026 | 161.40 | 163.80 | 157.60 | 159.46 | 159.46 | 0.84% | 9,965 |
| Jan 30, 2026 | 159.70 | 158.40 | 157.60 | 158.13 | 158.12 | -1.12% | 968 |
| Jan 29, 2026 | 164.70 | 165.00 | 159.60 | 159.92 | 159.92 | -2.49% | 808 |
| Jan 28, 2026 | 165.10 | 166.60 | 163.40 | 164.00 | 164.00 | -1.04% | 1,278 |
| Jan 27, 2026 | 167.10 | 166.40 | 164.90 | 165.72 | 165.72 | -0.17% | 887 |
| Jan 26, 2026 | 168.20 | 169.40 | 165.80 | 166.00 | 166.00 | -1.42% | 1,063 |
| Jan 23, 2026 | 168.00 | 168.60 | 167.20 | 168.40 | 168.40 | -0.23% | 2,707 |
| Jan 22, 2026 | 167.70 | 168.80 | 167.00 | 168.79 | 168.79 | 2.09% | 1,118 |
| Jan 21, 2026 | 166.10 | 166.40 | 164.00 | 165.34 | 165.34 | 0.44% | 700 |
| Jan 20, 2026 | 164.50 | 165.70 | 164.40 | 164.62 | 164.62 | -0.59% | 1,549 |
| Jan 19, 2026 | 166.10 | 167.60 | 165.00 | 165.59 | 165.59 | -1.87% | 1,479 |
| Jan 16, 2026 | 169.40 | 169.80 | 168.20 | 168.75 | 168.75 | 0.04% | 2,326 |
| Jan 15, 2026 | 166.50 | 169.40 | 167.00 | 168.68 | 168.68 | 1.04% | 455 |
| Jan 14, 2026 | 166.30 | 167.40 | 165.00 | 166.95 | 166.95 | 0.72% | 2,481 |
| Jan 13, 2026 | 166.90 | 166.40 | 165.75 | 165.75 | 165.75 | 0.10% | 1,211 |
| Jan 12, 2026 | 165.90 | 167.80 | 165.20 | 165.58 | 165.58 | -0.55% | 5,043 |
| Jan 9, 2026 | 166.30 | 167.30 | 165.60 | 166.50 | 166.50 | 0.06% | 1,157 |
| Jan 8, 2026 | 167.70 | 167.20 | 165.60 | 166.40 | 166.40 | -0.47% | 572 |
| Jan 7, 2026 | 166.50 | 169.00 | 167.00 | 167.18 | 167.18 | 1.56% | 893 |
| Jan 6, 2026 | 166.30 | 169.80 | 164.60 | 164.62 | 164.62 | -0.45% | 686 |
| Jan 5, 2026 | 165.30 | 166.60 | 163.00 | 165.37 | 165.37 | 0.59% | 711 |
| Dec 30, 2025 | 165.70 | 166.00 | 163.60 | 164.40 | 164.40 | 0.21% | 476 |
| Dec 29, 2025 | 162.80 | 165.40 | 161.80 | 164.06 | 164.06 | 0.89% | 2,310 |
| Dec 23, 2025 | 159.70 | 163.90 | 160.80 | 162.61 | 162.60 | 4.18% | 1,723 |
| Dec 22, 2025 | 157.50 | 158.20 | 154.40 | 156.08 | 156.08 | -0.46% | 1,988 |
| Dec 19, 2025 | 154.80 | 157.40 | 150.40 | 156.80 | 156.80 | 2.55% | 4,648 |
| Dec 18, 2025 | 153.20 | 154.30 | 152.20 | 152.91 | 152.91 | -0.16% | 826 |
| Dec 17, 2025 | 155.60 | 154.80 | 152.10 | 153.15 | 153.15 | -1.44% | 20,771 |
| Dec 16, 2025 | 156.10 | 155.40 | 154.20 | 155.40 | 155.40 | -0.39% | 1,437 |
| Dec 15, 2025 | 156.90 | 157.60 | 154.80 | 156.00 | 156.00 | -3.16% | 1,205 |
| Dec 12, 2025 | 159.70 | 161.30 | 159.20 | 161.09 | 161.09 | 1.13% | 1,065 |
| Dec 11, 2025 | 156.50 | 159.80 | 157.00 | 159.30 | 159.30 | 1.45% | 1,453 |
| Dec 10, 2025 | 156.30 | 157.80 | 156.02 | 157.02 | 157.02 | 0.06% | 3,157 |
| Dec 9, 2025 | 157.50 | 158.20 | 156.20 | 156.93 | 156.93 | -0.57% | 2,410 |
| Dec 8, 2025 | 158.70 | 159.40 | 156.00 | 157.83 | 157.82 | 0.93% | 5,031 |
| Dec 5, 2025 | 156.90 | 159.40 | 156.37 | 156.37 | 156.37 | 0.75% | 2,512 |
| Dec 4, 2025 | 149.90 | 155.40 | 152.80 | 155.20 | 155.20 | 0.59% | 349 |
| Dec 3, 2025 | 154.40 | 157.60 | 152.80 | 154.29 | 154.29 | -0.58% | 3,493 |
| Dec 2, 2025 | 156.70 | 155.60 | 153.80 | 155.20 | 155.20 | -0.26% | 221 |
| Dec 1, 2025 | 156.90 | 156.80 | 153.40 | 155.60 | 155.60 | -0.51% | 6,998 |
| Nov 28, 2025 | 155.00 | 156.40 | 154.20 | 156.40 | 156.40 | -0.38% | 6,582 |
| Nov 27, 2025 | 159.30 | 157.00 | 155.40 | 157.00 | 157.00 | - | 2,698 |