Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 217.50
-1.43 (-0.65%)
Jul 22, 2022, 8:29 AM BST
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 159.10 | 158.60 | 156.70 | 157.00 | 157.00 | -0.51% | 3,561 |
| Nov 25, 2025 | 158.30 | 159.00 | 157.40 | 157.80 | 157.80 | 0.25% | 597 |
| Nov 24, 2025 | 151.70 | 157.60 | 153.70 | 157.40 | 157.40 | 1.89% | 2,204 |
| Nov 21, 2025 | 154.80 | 156.40 | 152.20 | 154.48 | 154.48 | -1.27% | 3,584 |
| Nov 20, 2025 | 151.70 | 158.00 | 153.50 | 156.47 | 156.47 | 11.29% | 4,902 |
| Nov 19, 2025 | 138.60 | 141.60 | 139.00 | 140.60 | 140.60 | 3.08% | 3,921 |
| Nov 18, 2025 | 136.20 | 137.60 | 136.40 | 136.40 | 136.40 | -1.73% | 1,308 |
| Nov 17, 2025 | 140.10 | 139.60 | 138.30 | 138.80 | 138.80 | -0.14% | 114 |
| Nov 14, 2025 | 144.00 | 143.60 | 137.40 | 139.00 | 139.00 | -4.25% | 191 |
| Nov 13, 2025 | 145.40 | 145.60 | 145.17 | 145.17 | 145.17 | -0.57% | 89 |
| Nov 12, 2025 | 146.60 | 146.80 | 144.40 | 146.00 | 146.00 | 0.82% | 616 |
| Nov 11, 2025 | 146.80 | 145.00 | 144.00 | 144.82 | 144.82 | 0.92% | 440 |
| Nov 10, 2025 | 141.90 | 144.20 | 143.40 | 143.50 | 143.50 | 2.17% | 1,910 |
| Nov 7, 2025 | 140.70 | 140.90 | 138.80 | 140.45 | 140.45 | -1.03% | 472 |
| Nov 6, 2025 | 141.10 | 143.49 | 140.80 | 141.92 | 141.92 | -0.97% | 4,786 |
| Nov 5, 2025 | 146.60 | 144.00 | 141.00 | 143.30 | 143.30 | 0.91% | 638 |
| Nov 4, 2025 | 147.00 | 146.80 | 141.80 | 142.02 | 142.02 | -2.06% | 256 |
| Nov 3, 2025 | 148.10 | 148.60 | 145.00 | 145.00 | 145.00 | -2.03% | 699 |
| Oct 31, 2025 | 144.80 | 148.00 | 146.80 | 148.00 | 148.00 | 0.29% | 713 |
| Oct 30, 2025 | 147.80 | 148.10 | 147.20 | 147.57 | 147.57 | -0.63% | 292 |
| Oct 29, 2025 | 147.80 | 149.47 | 147.80 | 148.50 | 148.50 | 0.48% | 2,349 |
| Oct 28, 2025 | 148.50 | 148.00 | 147.50 | 147.80 | 147.80 | -0.81% | 951 |
| Oct 27, 2025 | 150.10 | 150.40 | 147.20 | 149.00 | 149.00 | -0.32% | 333 |
| Oct 24, 2025 | 149.50 | 150.00 | 148.30 | 149.48 | 149.48 | 0.52% | 799 |
| Oct 23, 2025 | 146.00 | 149.20 | 146.40 | 148.70 | 148.70 | 3.49% | 3,486 |
| Oct 22, 2025 | 143.50 | 145.80 | 141.00 | 143.68 | 143.68 | 1.04% | 561 |
| Oct 21, 2025 | 143.30 | 143.20 | 140.80 | 142.20 | 142.20 | -0.71% | 595 |
| Oct 20, 2025 | 142.70 | 143.21 | 142.20 | 143.21 | 143.21 | 0.33% | 1,032 |
| Oct 17, 2025 | 144.80 | 143.00 | 140.20 | 142.75 | 142.75 | -1.71% | 220 |
| Oct 16, 2025 | 144.00 | 145.60 | 143.80 | 145.23 | 145.23 | 0.46% | 1,725 |
| Oct 15, 2025 | 146.60 | 145.30 | 143.70 | 144.57 | 144.57 | 0.04% | 176 |
| Oct 14, 2025 | 142.50 | 145.20 | 144.20 | 144.52 | 144.52 | -1.70% | 1,206 |
| Oct 13, 2025 | 148.90 | 148.20 | 146.80 | 147.02 | 147.02 | -1.34% | 3,879 |
| Oct 10, 2025 | 149.10 | 149.02 | 147.20 | 149.02 | 149.01 | 0.01% | 1,017 |
| Oct 9, 2025 | 148.10 | 150.20 | 148.20 | 148.99 | 148.99 | 1.39% | 2,880 |
| Oct 8, 2025 | 148.10 | 148.00 | 146.80 | 146.95 | 146.95 | 0.02% | 466 |
| Oct 7, 2025 | 146.00 | 148.20 | 146.80 | 146.93 | 146.93 | 0.58% | 11,851 |
| Oct 6, 2025 | 144.60 | 148.00 | 143.80 | 146.08 | 146.08 | 2.58% | 5,954 |