Dätwyler Holding AG (LON:0QNJ)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 134.50
+2.00 (1.51%)
Nov 10, 2026, 5:00 PM GMT
LON:0QNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 134.60 | 134.60 | 133.40 | 134.50 | 134.50 | 0.98% | 2,683 |
| Nov 9, 2026 | 130.40 | 133.20 | 132.00 | 133.20 | 133.20 | 1.52% | 1,232 |
| Nov 6, 2026 | 133.50 | 133.40 | 130.80 | 131.20 | 131.20 | -1.94% | 376 |
| Nov 5, 2026 | 136.80 | 136.80 | 133.60 | 133.80 | 133.80 | -1.33% | 379 |
| Nov 4, 2026 | 133.50 | 135.80 | 134.20 | 135.60 | 135.60 | 1.35% | 167 |
| Nov 3, 2026 | 132.70 | 134.20 | 133.80 | 133.80 | 133.80 | 0.30% | 265 |
| Nov 2, 2026 | 131.40 | 133.60 | 131.20 | 133.40 | 133.40 | 1.21% | 240 |
| Oct 30, 2026 | 133.10 | 133.10 | 131.80 | 131.80 | 131.80 | 0.15% | 187 |
| Oct 29, 2026 | 131.80 | 132.00 | 131.20 | 131.60 | 131.60 | - | 10,785 |
| Oct 28, 2026 | 132.90 | 133.20 | 131.60 | 131.60 | 131.60 | -0.60% | 4,800 |
| Oct 27, 2026 | 132.90 | 137.40 | 131.90 | 132.40 | 132.40 | 0.46% | 27 |
| Oct 26, 2026 | 132.30 | 131.80 | 130.40 | 131.80 | 131.80 | 0.61% | 135 |
| Oct 23, 2026 | 132.10 | 131.00 | 130.20 | 131.00 | 131.00 | 0.77% | 1,187 |
| Oct 22, 2026 | 131.40 | 132.00 | 130.00 | 130.00 | 130.00 | -0.23% | 368 |
| Oct 21, 2026 | 132.70 | 132.60 | 130.30 | 130.30 | 130.30 | -1.14% | 889 |
| Oct 20, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -1.05% | - |
| Oct 19, 2026 | 133.90 | 133.20 | 132.80 | 133.20 | 133.20 | -0.30% | 69 |
| Oct 16, 2026 | 131.40 | 133.60 | 132.40 | 133.60 | 133.60 | 1.91% | 1 |
| Oct 15, 2026 | 131.60 | 133.00 | 130.60 | 131.10 | 131.10 | -0.08% | 92 |
| Oct 14, 2026 | 132.10 | 134.00 | 131.20 | 131.20 | 131.20 | 0.46% | 23 |
| Oct 13, 2026 | 129.40 | 131.40 | 130.60 | 130.60 | 130.60 | 0.62% | 96 |
| Oct 12, 2026 | 130.00 | 129.80 | 128.80 | 129.80 | 129.80 | - | 420 |
| Oct 9, 2026 | 130.00 | 131.20 | 129.80 | 129.80 | 129.80 | 1.25% | 659 |
| Oct 8, 2026 | 128.00 | 129.20 | 125.60 | 128.20 | 128.20 | -1.08% | 4,238 |
| Oct 7, 2026 | 129.40 | 129.60 | 129.20 | 129.60 | 129.60 | -0.92% | 32 |
| Oct 6, 2026 | 127.10 | 131.40 | 130.40 | 130.80 | 130.80 | 3.65% | 261 |
| Oct 5, 2026 | 124.70 | 126.50 | 125.40 | 126.20 | 126.20 | 0.80% | 403 |
| Oct 2, 2026 | 125.30 | 126.10 | 125.00 | 125.20 | 125.20 | -0.16% | 15 |
| Oct 1, 2026 | 126.10 | 125.80 | 122.80 | 125.40 | 125.40 | -2.26% | 25,134 |
| Sep 30, 2026 | 126.90 | 128.80 | 127.80 | 128.30 | 128.30 | 0.86% | 121 |
| Sep 29, 2026 | 126.30 | 127.20 | 126.00 | 127.20 | 127.20 | - | 10 |
| Sep 28, 2026 | 127.50 | 127.60 | 126.80 | 127.20 | 127.20 | -0.24% | 6 |
| Sep 25, 2026 | 126.50 | 127.90 | 126.80 | 127.50 | 127.50 | 1.03% | 222 |
| Sep 24, 2026 | 130.40 | 127.50 | 126.20 | 126.20 | 126.20 | -1.25% | 54 |
| Sep 23, 2026 | 128.80 | 128.40 | 127.20 | 127.80 | 127.80 | -1.39% | 195 |
| Sep 22, 2026 | 126.50 | 129.80 | 126.80 | 129.60 | 129.60 | 3.35% | 638 |
| Sep 21, 2026 | 127.10 | 131.70 | 125.20 | 125.40 | 125.40 | -0.16% | 581 |
| Sep 18, 2026 | 125.90 | 127.00 | 125.10 | 125.60 | 125.60 | 0.32% | 5,946 |
| Sep 17, 2026 | 124.50 | 126.40 | 125.06 | 125.20 | 125.20 | 0.88% | 106 |
| Sep 16, 2026 | 124.90 | 125.60 | 123.20 | 124.10 | 124.10 | -0.40% | 913 |
| Sep 15, 2026 | 125.90 | 125.80 | 123.80 | 124.60 | 124.60 | -0.83% | 21,264 |
| Sep 14, 2026 | 128.60 | 128.00 | 125.40 | 125.65 | 125.65 | -1.59% | 2,942 |
| Sep 11, 2026 | 130.80 | 128.60 | 126.80 | 127.68 | 127.68 | 0.41% | 1,122 |
| Sep 10, 2026 | 130.00 | 128.60 | 126.60 | 127.15 | 127.15 | -0.35% | 707 |
| Sep 9, 2026 | 133.50 | 130.20 | 127.00 | 127.60 | 127.60 | -2.60% | 1,265 |
| Sep 8, 2026 | 130.00 | 132.80 | 130.20 | 131.00 | 131.00 | 0.12% | 397 |
| Sep 7, 2026 | 130.60 | 131.20 | 130.74 | 130.84 | 130.84 | -0.12% | 818 |
| Sep 4, 2026 | 132.10 | 131.60 | 130.00 | 131.00 | 131.00 | 0.49% | 308 |
| Sep 3, 2026 | 132.10 | 130.90 | 130.00 | 130.36 | 130.36 | -1.59% | 819 |
| Sep 2, 2026 | 131.60 | 132.60 | 131.00 | 132.46 | 132.46 | -0.40% | 587 |