Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 146.37
+0.39 (0.27%)
At close: Sep 12, 2025
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 146.20 | 147.20 | 146.00 | 146.37 | 146.37 | 0.27% | 398 |
| Sep 11, 2025 | 141.70 | 146.00 | 143.40 | 145.98 | 145.98 | 1.83% | 3,908 |
| Sep 10, 2025 | 144.60 | 145.00 | 140.60 | 143.35 | 143.35 | -0.17% | 2,757 |
| Sep 9, 2025 | 139.20 | 145.60 | 142.80 | 143.60 | 143.60 | 0.28% | 2,084 |
| Sep 8, 2025 | 139.60 | 144.80 | 140.20 | 143.19 | 143.19 | 0.63% | 875 |
| Sep 5, 2025 | 138.60 | 142.90 | 138.40 | 142.30 | 142.30 | 3.70% | 535 |
| Sep 4, 2025 | 133.50 | 138.10 | 134.00 | 137.23 | 137.23 | 2.48% | 1,986 |
| Sep 3, 2025 | 132.90 | 134.40 | 133.40 | 133.91 | 133.91 | 0.93% | 4,218 |
| Sep 2, 2025 | 133.70 | 136.20 | 131.80 | 132.67 | 132.67 | -1.74% | 2,504 |
| Sep 1, 2025 | 135.30 | 136.10 | 134.60 | 135.02 | 135.02 | -0.13% | 957 |
| Aug 29, 2025 | 135.50 | 135.80 | 134.20 | 135.20 | 135.20 | -0.59% | 165 |
| Aug 28, 2025 | 133.90 | 136.00 | 134.80 | 136.00 | 136.00 | 2.26% | 696 |
| Aug 27, 2025 | 135.50 | 134.20 | 133.00 | 133.00 | 133.00 | -1.63% | 48 |
| Aug 26, 2025 | 136.80 | 136.00 | 134.80 | 135.20 | 135.20 | -1.46% | 228 |
| Aug 25, 2025 | 136.60 | 137.20 | 136.20 | 137.20 | 137.20 | 0.73% | 666 |
| Aug 22, 2025 | 136.60 | 137.20 | 137.00 | 136.20 | 136.20 | -0.15% | 11 |
| Aug 21, 2025 | 133.30 | 136.40 | 135.20 | 136.40 | 136.40 | 0.29% | 82 |
| Aug 20, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.29% | - |
| Aug 19, 2025 | 132.70 | 136.40 | 135.00 | 136.40 | 136.40 | 0.74% | 186 |
| Aug 18, 2025 | 134.30 | 136.20 | 134.40 | 135.40 | 135.40 | 0.52% | 276 |
| Aug 15, 2025 | 135.30 | 135.10 | 133.80 | 134.70 | 134.70 | -0.59% | 97 |
| Aug 14, 2025 | 137.40 | 137.00 | 135.30 | 135.50 | 135.50 | -0.66% | 139 |
| Aug 13, 2025 | 138.40 | 138.80 | 136.40 | 136.40 | 136.40 | -1.52% | 477 |
| Aug 12, 2025 | 139.60 | 138.60 | 137.60 | 138.50 | 138.50 | -0.65% | 312 |
| Aug 11, 2025 | 140.90 | 141.00 | 139.00 | 139.40 | 139.40 | -1.06% | 123 |
| Aug 8, 2025 | 140.50 | 141.80 | 139.80 | 140.90 | 140.90 | 0.36% | 442 |
| Aug 7, 2025 | 140.10 | 141.60 | 140.20 | 140.40 | 140.40 | 0.43% | 496 |
| Aug 6, 2025 | 141.50 | 142.60 | 139.80 | 139.80 | 139.80 | -2.37% | 129 |
| Aug 5, 2025 | 140.70 | 143.70 | 142.00 | 143.20 | 143.20 | 1.85% | 2,358 |
| Aug 4, 2025 | 132.90 | 141.80 | 130.00 | 140.60 | 140.60 | -3.17% | 353 |
| Jul 31, 2025 | 144.20 | 145.20 | 140.40 | 145.20 | 145.20 | 1.11% | 499 |
| Jul 30, 2025 | 144.00 | 143.60 | 143.60 | 143.60 | 143.60 | -0.28% | 15 |
| Jul 29, 2025 | 146.00 | 145.80 | 144.00 | 144.00 | 144.00 | -0.83% | 4,059 |
| Jul 28, 2025 | 148.90 | 147.80 | 144.60 | 145.20 | 145.20 | -1.09% | 177 |
| Jul 25, 2025 | 146.40 | 146.80 | 146.00 | 146.80 | 146.80 | - | 341 |
| Jul 24, 2025 | 140.10 | 146.80 | 140.00 | 146.80 | 146.80 | 2.95% | 834 |
| Jul 23, 2025 | 146.60 | 148.00 | 142.60 | 142.60 | 142.60 | -2.19% | 1,964 |
| Jul 22, 2025 | 131.00 | 146.20 | 130.40 | 145.80 | 145.80 | 18.15% | 6,512 |
| Jul 21, 2025 | 124.50 | 124.80 | 123.00 | 123.40 | 123.40 | -0.64% | 656 |
| Jul 18, 2025 | 125.10 | 125.30 | 124.20 | 124.20 | 124.20 | -0.88% | 295 |
| Jul 17, 2025 | 123.80 | 127.00 | 125.00 | 125.30 | 125.30 | 1.87% | 1,784 |
| Jul 16, 2025 | 121.40 | 123.80 | 119.20 | 123.00 | 123.00 | 0.65% | 332 |
| Jul 15, 2025 | 119.50 | 123.00 | 118.60 | 122.20 | 122.20 | 2.12% | 107 |
| Jul 14, 2025 | 121.60 | 120.00 | 119.10 | 119.67 | 119.67 | -1.26% | 660 |
| Jul 11, 2025 | 122.80 | 122.10 | 120.90 | 121.20 | 121.20 | -1.46% | 803 |
| Jul 10, 2025 | 120.20 | 123.10 | 122.60 | 123.00 | 123.00 | 2.67% | 530 |
| Jul 9, 2025 | 118.90 | 120.20 | 117.20 | 119.80 | 119.80 | - | 466 |
| Jul 8, 2025 | 117.10 | 119.80 | 117.40 | 119.80 | 119.80 | 1.87% | 10 |
| Jul 7, 2025 | 118.70 | 117.60 | 116.40 | 117.60 | 117.60 | -0.51% | 972 |
| Jul 4, 2025 | 118.50 | 118.20 | 117.60 | 118.20 | 118.20 | -0.51% | 151 |