Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 150.80
-3.80 (-2.46%)
Mar 13, 2026, 8:47 AM GMT
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 150.80 | 152.20 | 150.80 | 152.20 | - | 0.20% | 169 |
| Mar 11, 2026 | 162.00 | 153.20 | 150.00 | 151.89 | 151.89 | -1.51% | 6,284 |
| Mar 10, 2026 | 152.80 | 154.22 | 152.20 | 154.22 | 154.22 | 3.31% | 15,164 |
| Mar 9, 2026 | 149.30 | 151.00 | 148.80 | 149.28 | 149.28 | -3.22% | 663 |
| Mar 6, 2026 | 154.40 | 154.80 | 153.40 | 154.25 | 154.25 | -0.77% | 1,925 |
| Mar 5, 2026 | 156.90 | 160.60 | 153.80 | 155.44 | 155.44 | -1.04% | 679 |
| Mar 4, 2026 | 156.10 | 158.76 | 155.80 | 157.07 | 157.07 | -0.50% | 232 |
| Mar 3, 2026 | 161.00 | 160.00 | 154.80 | 157.85 | 157.85 | -4.43% | 1,374 |
| Mar 2, 2026 | 164.30 | 165.60 | 163.00 | 165.17 | 165.17 | -1.57% | 884 |
| Feb 27, 2026 | 165.70 | 168.40 | 166.50 | 167.80 | 167.80 | 1.91% | 1,616 |
| Feb 26, 2026 | 164.90 | 165.60 | 164.30 | 164.66 | 164.66 | -0.46% | 1,986 |
| Feb 25, 2026 | 166.70 | 167.60 | 164.00 | 165.42 | 165.42 | -1.72% | 389 |
| Feb 24, 2026 | 167.30 | 169.60 | 168.20 | 168.31 | 168.31 | -0.14% | 2,800 |
| Feb 23, 2026 | 168.80 | 172.00 | 166.40 | 168.55 | 168.55 | -0.64% | 1,032 |
| Feb 20, 2026 | 170.00 | 170.80 | 168.00 | 169.63 | 169.63 | -0.10% | 948 |
| Feb 19, 2026 | 168.60 | 171.20 | 169.20 | 169.80 | 169.80 | 1.32% | 2,062 |
| Feb 18, 2026 | 168.00 | 169.00 | 166.80 | 167.60 | 167.60 | 1.18% | 3,185 |
| Feb 17, 2026 | 168.00 | 168.20 | 165.60 | 165.64 | 165.64 | -0.77% | 1,797 |
| Feb 16, 2026 | 168.60 | 168.40 | 166.40 | 166.93 | 166.93 | -0.25% | 4,102 |
| Feb 13, 2026 | 167.10 | 169.60 | 165.20 | 167.34 | 167.34 | 0.95% | 1,641 |
| 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 |