Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 149.01
+0.02 (0.01%)
At close: Oct 10, 2025
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 149.10 | 149.02 | 147.20 | 149.02 | 149.02 | 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 |
| Oct 3, 2025 | 145.20 | 143.20 | 142.00 | 142.40 | 142.40 | 1.19% | 13,603 |
| Oct 2, 2025 | 144.20 | 142.00 | 140.20 | 140.72 | 140.72 | 1.01% | 2,177 |
| Oct 1, 2025 | 139.80 | 140.90 | 138.40 | 139.31 | 139.31 | 0.01% | 598 |
| Sep 30, 2025 | 137.00 | 139.40 | 138.61 | 139.30 | 139.30 | -0.50% | 1,829 |
| Sep 29, 2025 | 141.70 | 140.00 | 139.20 | 140.00 | 140.00 | 0.57% | 609 |
| Sep 26, 2025 | 140.90 | 139.67 | 138.50 | 139.20 | 139.20 | -0.85% | 3,639 |
| Sep 25, 2025 | 142.90 | 141.50 | 140.40 | 140.40 | 140.40 | -1.70% | 1,430 |
| Sep 24, 2025 | 143.50 | 142.94 | 141.80 | 142.83 | 142.83 | -0.26% | 10,099 |
| Sep 23, 2025 | 142.70 | 144.40 | 142.90 | 143.20 | 143.20 | 0.28% | 395 |
| Sep 22, 2025 | 144.40 | 144.80 | 142.20 | 142.80 | 142.80 | -1.25% | 446 |
| Sep 19, 2025 | 150.30 | 147.20 | 144.00 | 144.61 | 144.61 | -1.89% | 7,847 |
| Sep 18, 2025 | 147.60 | 148.70 | 145.60 | 147.40 | 147.40 | -0.79% | 421 |
| Sep 17, 2025 | 147.20 | 149.40 | 147.74 | 148.57 | 148.57 | -2.58% | 7,128 |
| Sep 16, 2025 | 152.40 | 152.60 | 151.30 | 152.50 | 152.50 | 0.25% | 8,784 |
| Sep 15, 2025 | 146.80 | 152.50 | 149.00 | 152.12 | 152.12 | 3.93% | 1,996 |
| 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 |